Particl Historical Data

PART Page 37
Download
Date Close Price change Market cap Trading volume
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
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