Particl Historical Data

PART Page 3
Download
Date Close Price change Market cap Trading volume
May 27 $ 0.298
+12.18%
$ 2.67 million $ 161,764
May 20 $ 0.249
+26.85%
$ 2.39 million $ 148,108
May 13 $ 0.218
-24.72%
$ 1.75 million $ 152,606
May 6 $ 0.289
-3.98%
$ 2.61 million $ 169,058
Apr 29 $ 0.301
-14.90%
$ 2.71 million $ 212,650
Apr 22 $ 0.354
-3.78%
$ 3.18 million $ 200,908
Apr 15 $ 0.368
+1.04%
$ 3.29 million $ 184,859
Apr 8 $ 0.377
-1.99%
$ 3.27 million $ 289,121
Apr 1 $ 0.385
-5.91%
$ 3.46 million $ 281,438
Mar 25 $ 0.389
-1.75%
$ 3.67 million $ 238,753
Mar 18 $ 0.404
+4.60%
$ 3.55 million $ 222,347
Mar 11 $ 0.378
+1.32%
$ 3.47 million $ 662,180
Mar 4 $ 0.352
+4.21%
$ 3.35 million $ 993,778
Feb 26 $ 0.337
-18.89%
$ 3.03 million $ 1.05 million
Feb 19 $ 0.411
-8.96%
$ 3.69 million $ 1.47 million
Feb 12 $ 0.453
-2.62%
$ 4.07 million $ 1.36 million
Feb 5 $ 0.465
-7.74%
$ 4.17 million $ 1.12 million
Jan 29 $ 0.504
+1.53%
$ 4.53 million $ 1.02 million
Jan 22 $ 0.474
-5.87%
$ 4.47 million $ 168,873
Jan 15 $ 0.506
+6.78%
$ 4.53 million $ 201,291
Jan 8 $ 0.467
+3.58%
$ 4.26 million $ 150,219
Jan 1 $ 0.451
-3.85%
$ 4.05 million $ 508,287
Dec 25 $ 0.45
-11.23%
$ 4.19 million $ 728,530
Dec 18 $ 0.507
+2.92%
$ 4.55 million $ 765,755
Dec 11 $ 0.498
+17.06%
$ 4.41 million $ 747,123
Dec 4 $ 0.4
+3.14%
$ 3.81 million $ 617,990
Nov 27 $ 0.39
+5.19%
$ 3.5 million $ 748,037
Nov 20 $ 0.353
-15.14%
$ 3.33 million $ 698,919
Nov 13 $ 0.371
+46.61%
$ 3.74 million $ 511,549
Nov 6 $ 0.252
+19.90%
$ 2.27 million $ 82,102
Oct 30 $ 0.21
-21.15%
$ 1.89 million $ 33,543
Oct 23 $ 0.267
-10.81%
$ 2.39 million $ 13,797
Oct 16 $ 0.299
-0.16%
$ 2.68 million $ 2,545
Oct 9 $ 0.301
+2.38%
$ 2.69 million $ 2,573
Oct 2 $ 0.294
-2.39%
$ 2.64 million $ 9,173
Sep 25 $ 0.301
-13.34%
$ 2.71 million $ 21,751
Sep 18 $ 0.323
+27.25%
$ 3.12 million $ 6,260
Sep 11 $ 0.255
-48.62%
$ 2.28 million $ 9,750
Sep 4 $ 0.497
+65.76%
$ 4.46 million $ 7,993
Aug 28 $ 0.3
-50.69%
$ 2.69 million $ 295,881
Aug 21 $ 0.616
+34.90%
$ 5.46 million $ 7,520
Aug 14 $ 0.472
+57.50%
$ 4.04 million $ 9,675
Aug 7 $ 0.363
+43.00%
$ 2.69 million $ 1,974
Jul 31 $ 0.253
-21.23%
$ 2.28 million $ 4,011
Jul 24 $ 0.322
+12.19%
$ 2.89 million $ 3,195
Jul 17 $ 0.287
-17.86%
$ 2.57 million $ 24,385
Jul 10 $ 0.349
+15.63%
$ 3.13 million $ 8,832
Jul 3 $ 0.302
-6.19%
$ 2.71 million $ 16,027
Jun 26 $ 0.322
-0.98%
$ 2.89 million $ 4,320
Jun 19 $ 0.328
-8.32%
$ 2.92 million $ 9,605