Particl Historical Data

PART Page 34
Download
Date Close Price change Market cap Trading volume
Sep 10, 2021 $ 1.29
-4.59%
$ 12.36 million $ 2,391
Sep 9, 2021 $ 1.35
+4.05%
$ 12.95 million $ 4,040
Sep 8, 2021 $ 1.3
-2.23%
$ 12.45 million $ 1,760
Sep 7, 2021 $ 1.33
-14.70%
$ 12.73 million $ 3,677
Sep 6, 2021 $ 1.56
+15.32%
$ 14.93 million $ 9,230
Sep 5, 2021 $ 1.35
-5.39%
$ 12.95 million $ 3,008
Sep 4, 2021 $ 1.43
+0.64%
$ 13.68 million $ 1,453
Sep 3, 2021 $ 1.42
+2.26%
$ 13.6 million $ 4,971
Sep 2, 2021 $ 1.39
-8.33%
$ 13.3 million $ 4,006
Sep 1, 2021 $ 1.51
+3.34%
$ 14.5 million $ 25,176
Aug 31, 2021 $ 1.46
-1.14%
$ 14.04 million $ 6,714
Aug 30, 2021 $ 1.48
-5.98%
$ 14.2 million $ 16,988
Aug 29, 2021 $ 1.57
+1.53%
$ 15.1 million $ 2,530
Aug 28, 2021 $ 1.55
-2.20%
$ 14.87 million $ 340
Aug 27, 2021 $ 1.58
+6.17%
$ 15.21 million $ 5,077
Aug 26, 2021 $ 1.49
-7.73%
$ 14.33 million $ 2,441
Aug 25, 2021 $ 1.62
+8.86%
$ 15.53 million $ 16,882
Aug 24, 2021 $ 1.49
-7.90%
$ 14.27 million $ 15,997
Aug 23, 2021 $ 1.61
+4.05%
$ 15.49 million $ 12,618
Aug 22, 2021 $ 1.55
+3.14%
$ 14.89 million $ 10,358
Aug 21, 2021 $ 1.5
-4.06%
$ 14.44 million $ 7,274
Aug 20, 2021 $ 1.57
+13.62%
$ 15.05 million $ 24,976
Aug 19, 2021 $ 1.38
+5.11%
$ 13.25 million $ 10,450
Aug 18, 2021 $ 1.31
-1.27%
$ 12.6 million $ 13,171
Aug 17, 2021 $ 1.33
-0.82%
$ 12.76 million $ 6,880
Aug 16, 2021 $ 1.34
-2.38%
$ 12.87 million $ 2,267
Aug 15, 2021 $ 1.37
+4.60%
$ 13.18 million $ 1,582
Aug 14, 2021 $ 1.31
-8.30%
$ 12.61 million $ 9,018
Aug 13, 2021 $ 1.43
+3.98%
$ 13.74 million $ 7,713
Aug 12, 2021 $ 1.38
+0.60%
$ 13.21 million $ 6,489
Aug 11, 2021 $ 1.37
+7.74%
$ 13.13 million $ 15,809
Aug 10, 2021 $ 1.27
+2.92%
$ 12.19 million $ 6,800
Aug 8, 2021 $ 1.34
-1.95%
$ 12.84 million $ 5,033
Aug 7, 2021 $ 1.36
+13.57%
$ 13.1 million $ 1,685
Aug 6, 2021 $ 1.2
-5.01%
$ 11.53 million $ 2,849
Aug 5, 2021 $ 1.26
+2.56%
$ 12.14 million $ 2,232
Aug 4, 2021 $ 1.14
-0.91%
$ 10.94 million $ 1,356
Aug 3, 2021 $ 1.14
-5.70%
$ 10.99 million $ 5,671
Aug 2, 2021 $ 1.23
-6.69%
$ 11.83 million $ 8,813
Aug 1, 2021 $ 1.32
-5.44%
$ 12.66 million $ 1,645
Jul 30, 2021 $ 1.38
-0.78%
$ 13.25 million $ 2,672
Jul 29, 2021 $ 1.39
+6.54%
$ 13.35 million $ 1,802
Jul 28, 2021 $ 1.3
-0.68%
$ 12.53 million $ 4,849
Jul 27, 2021 $ 1.31
-2.52%
$ 12.54 million $ 9,141
Jul 26, 2021 $ 1.34
-6.87%
$ 12.84 million $ 10,526
Jul 25, 2021 $ 1.43
+1.06%
$ 13.76 million $ 5,617
Jul 24, 2021 $ 1.42
-0.87%
$ 13.61 million $ 1,888
Jul 23, 2021 $ 1.43
+6.13%
$ 13.73 million $ 990
Jul 22, 2021 $ 1.35
+2.56%
$ 12.94 million $ 3,557
Jul 21, 2021 $ 1.32
+11.64%
$ 12.63 million $ 2,314