Particl Historical Data

PART Page 35
Download
Date Close Price change Market cap Trading volume
Jul 20, 2021 $ 1.18
+2.01%
$ 11.31 million $ 2,435
Jul 19, 2021 $ 1.16
-7.13%
$ 11.09 million $ 3,207
Jul 18, 2021 $ 1.24
+1.41%
$ 11.95 million $ 1,674
Jul 17, 2021 $ 1.23
-1.88%
$ 11.78 million $ 1,110
Jul 16, 2021 $ 1.25
-3.58%
$ 12.01 million $ 4,963
Jul 15, 2021 $ 1.3
-7.52%
$ 12.43 million $ 5,930
Jul 14, 2021 $ 1.4
+3.57%
$ 13.44 million $ 7,793
Jul 13, 2021 $ 1.35
-1.08%
$ 12.96 million $ 7,143
Jul 12, 2021 $ 1.37
+8.67%
$ 13.11 million $ 3,192
Jul 11, 2021 $ 1.26
+3.91%
$ 12.07 million $ 415
Jul 10, 2021 $ 1.21
-0.27%
$ 11.61 million $ 302
Jul 9, 2021 $ 1.21
-13.18%
$ 11.64 million $ 1,792
Jul 8, 2021 $ 1.4
+3.37%
$ 13.41 million $ 4,856
Jul 7, 2021 $ 1.35
+1.56%
$ 12.99 million $ 6,316
Jul 6, 2021 $ 1.33
-0.49%
$ 12.78 million $ 3,779
Jul 5, 2021 $ 1.34
-8.60%
$ 12.87 million $ 6,351
Jul 4, 2021 $ 1.46
-59.67%
$ 14.02 million $ 8,076
Jul 3, 2021 $ 3.62
+171.92%
$ 34.75 million $ 2,334
Jul 2, 2021 $ 1.33
-1.02%
$ 12.78 million $ 1,911
Jul 1, 2021 $ 1.35
-9.83%
$ 12.93 million $ 18,534
Jun 30, 2021 $ 1.5
-9.94%
$ 14.35 million $ 6,344
Jun 29, 2021 $ 1.66
+4.90%
$ 15.95 million $ 7,395
Jun 28, 2021 $ 1.58
-3.75%
$ 15.2 million $ 5,235
Jun 27, 2021 $ 1.64
+57.75%
$ 15.78 million $ 10,493
Jun 26, 2021 $ 1.04
-11.96%
$ 9.98 million $ 7,122
Jun 25, 2021 $ 1.18
+1.09%
$ 11.35 million $ 8,649
Jun 24, 2021 $ 1.17
-2.32%
$ 11.22 million $ 5,299
Jun 23, 2021 $ 1.2
+1.32%
$ 11.49 million $ 9,003
Jun 22, 2021 $ 1.18
+3.00%
$ 11.34 million $ 11,703
Jun 21, 2021 $ 1.14
-18.16%
$ 10.97 million $ 10,883
Jun 20, 2021 $ 1.4
+2.66%
$ 13.41 million $ 9,547
Jun 19, 2021 $ 1.36
-8.26%
$ 13.05 million $ 4,571
Jun 18, 2021 $ 1.45
-24.28%
$ 13.89 million $ 15,679
Jun 17, 2021 $ 1.91
+22.05%
$ 18.35 million $ 27,205
Jun 16, 2021 $ 1.57
-1.45%
$ 15.03 million $ 1,099
Jun 15, 2021 $ 1.59
-0.82%
$ 15.25 million $ 6,880
Jun 14, 2021 $ 1.6
+6.62%
$ 15.37 million $ 13,758
Jun 13, 2021 $ 1.5
-3.99%
$ 14.4 million $ 3,404
Jun 12, 2021 $ 1.56
+4.21%
$ 15 million $ 1,467
Jun 11, 2021 $ 1.5
+1.53%
$ 14.39 million $ 14,432
Jun 10, 2021 $ 1.48
+5.51%
$ 14.22 million $ 8,409
Jun 9, 2021 $ 1.41
+3.42%
$ 13.49 million $ 13,033
Jun 8, 2021 $ 1.36
+9.11%
$ 13.04 million $ 1,692
Jun 7, 2021 $ 1.25
+6.79%
$ 11.97 million $ 5,651
Jun 6, 2021 $ 1.17
-11.89%
$ 11.21 million $ 825
Jun 5, 2021 $ 1.32
-1.00%
$ 12.7 million $ 1,303
Jun 4, 2021 $ 1.34
-0.45%
$ 12.86 million $ 1,468
Jun 3, 2021 $ 1.35
+0.37%
$ 12.91 million $ 560
Jun 2, 2021 $ 1.34
-5.41%
$ 12.88 million $ 3,298
Jun 1, 2021 $ 1.42
+1.48%
$ 13.61 million $ 12,132