Particl Historical Data

PART Page 38
Download
Date Close Price change Market cap Trading volume
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
May 30, 2021 $1.4
+9.30%
$13.49 million $12,863
May 29, 2021 $1.28
-2.83%
$12.33 million $2,695
May 28, 2021 $1.32
-9.75%
$12.7 million $2,369
May 27, 2021 $1.47
-14.37%
$14.1 million $2,343
May 26, 2021 $1.71
+17.98%
$16.46 million $7,684
May 25, 2021 $1.45
+1.46%
$13.94 million $2,386
May 24, 2021 $1.43
+9.62%
$13.74 million $7,699
May 23, 2021 $1.31
-21.67%
$12.54 million $11,702
May 22, 2021 $1.67
+15.38%
$16.01 million $5,418
May 21, 2021 $1.45
-31.40%
$13.87 million $29,050
May 20, 2021 $2.11
+27.90%
$20.21 million $27,457