Particl Historical Data

PART Page 37
Download
Date Close Price change Market cap Trading volume
Apr 11, 2021 $ 1.15
+0.87%
$ 11.05 million $ 90,311
Apr 10, 2021 $ 1.14
-5.79%
$ 10.95 million $ 33,714
Apr 9, 2021 $ 1.21
+0.61%
$ 11.63 million $ 57,323
Apr 8, 2021 $ 1.2
+5.26%
$ 11.56 million $ 47,430
Apr 7, 2021 $ 1.14
-5.50%
$ 10.99 million $ 10,741
Apr 6, 2021 $ 1.21
-2.38%
$ 11.63 million $ 41,704
Apr 5, 2021 $ 1.24
+2.38%
$ 11.91 million $ 57,732
Apr 4, 2021 $ 1.21
-1.69%
$ 11.63 million $ 81,559
Apr 3, 2021 $ 1.23
+4.00%
$ 11.83 million $ 87,579
Apr 2, 2021 $ 1.19
-8.38%
$ 11.38 million $ 117,882
Apr 1, 2021 $ 1.29
+3.72%
$ 12.42 million $ 49,298
Mar 30, 2021 $ 1.16
+0.83%
$ 11.11 million $ 81,409
Mar 29, 2021 $ 1.15
+8.75%
$ 11.02 million $ 107,746
Mar 28, 2021 $ 1.06
+9.51%
$ 10.14 million $ 65,985
Mar 27, 2021 $ 0.964
+3.72%
$ 9.26 million $ 17,366
Mar 26, 2021 $ 0.93
+6.40%
$ 8.93 million $ 32,305
Mar 25, 2021 $ 0.874
+8.59%
$ 8.39 million $ 31,267
Mar 24, 2021 $ 0.805
-13.22%
$ 7.73 million $ 56,049
Mar 23, 2021 $ 0.928
+2.00%
$ 8.91 million $ 22,895
Mar 22, 2021 $ 0.91
-9.32%
$ 8.73 million $ 47,825
Mar 21, 2021 $ 1
-2.39%
$ 9.63 million $ 23,797
Mar 20, 2021 $ 1.03
-1.60%
$ 9.87 million $ 50,817
Mar 19, 2021 $ 1.04
-5.39%
$ 10.03 million $ 63,414
Mar 18, 2021 $ 1.1
+2.31%
$ 10.6 million $ 140,154
Mar 17, 2021 $ 1.08
+14.94%
$ 10.36 million $ 76,313
Mar 16, 2021 $ 0.939
+8.88%
$ 9.01 million $ 113,465
Mar 15, 2021 $ 0.862
-31.51%
$ 8.28 million $ 436,847
Mar 14, 2021 $ 1.26
-8.62%
$ 12.08 million $ 120,041
Mar 13, 2021 $ 1.38
-3.91%
$ 13.22 million $ 137,740
Mar 12, 2021 $ 1.43
-5.65%
$ 13.76 million $ 217,656
Mar 11, 2021 $ 1.52
+39.87%
$ 14.59 million $ 93,318
Mar 10, 2021 $ 1.09
+1.36%
$ 10.43 million $ 23,763
Mar 9, 2021 $ 1.07
+4.31%
$ 10.28 million $ 31,018
Mar 8, 2021 $ 1.03
+2.49%
$ 9.86 million $ 22,466
Mar 7, 2021 $ 1
+6.52%
$ 9.6 million $ 21,910
Mar 6, 2021 $ 0.939
-2.15%
$ 9.01 million $ 22,458
Mar 5, 2021 $ 0.959
+0.62%
$ 9.2 million $ 20,917
Mar 4, 2021 $ 0.953
-3.69%
$ 9.15 million $ 20,776
Mar 3, 2021 $ 0.99
+4.29%
$ 9.5 million $ 21,499
Mar 2, 2021 $ 0.949
-2.61%
$ 9.11 million $ 20,708
Mar 1, 2021 $ 0.975
+9.42%
$ 9.36 million $ 21,376
Feb 28, 2021 $ 0.891
-1.92%
$ 8.55 million $ 19,466
Feb 27, 2021 $ 0.909
-7.93%
$ 8.72 million $ 19,935
Feb 26, 2021 $ 0.986
-5.93%
$ 9.47 million $ 31,817
Feb 25, 2021 $ 1.05
-6.84%
$ 10.09 million $ 50,451
Feb 24, 2021 $ 1.13
+14.04%
$ 10.83 million $ 177,672
Feb 23, 2021 $ 0.987
-5.64%
$ 9.48 million $ 155,640
Feb 22, 2021 $ 1.05
-17.32%
$ 10.04 million $ 256,577
Feb 21, 2021 $ 1.27
-8.38%
$ 12.14 million $ 270,728
Feb 20, 2021 $ 1.38
-10.22%
$ 13.25 million $ 166,995