Particl Historical Data

PART Page 38
Download
Date Close Price change Market cap Trading volume
Feb 19, 2021 $ 1.54
-2.71%
$ 14.76 million $ 167,465
Feb 18, 2021 $ 1.58
+10.10%
$ 15.18 million $ 154,539
Feb 17, 2021 $ 1.44
-7.15%
$ 13.78 million $ 170,305
Feb 16, 2021 $ 1.55
+3.17%
$ 14.85 million $ 131,762
Feb 15, 2021 $ 1.5
-6.78%
$ 14.39 million $ 388,627
Feb 14, 2021 $ 1.61
-6.23%
$ 15.44 million $ 493,072
Feb 13, 2021 $ 1.72
+48.04%
$ 16.52 million $ 242,023
Feb 12, 2021 $ 1.16
+5.66%
$ 11.15 million $ 150,678
Feb 11, 2021 $ 1.1
+6.50%
$ 10.56 million $ 110,974
Feb 10, 2021 $ 1.03
-2.65%
$ 9.93 million $ 100,414
Feb 9, 2021 $ 1.08
-7.42%
$ 10.32 million $ 93,472
Feb 8, 2021 $ 1.16
+16.98%
$ 11.14 million $ 154,894
Feb 7, 2021 $ 0.991
+19.81%
$ 9.52 million $ 156,785
Feb 6, 2021 $ 0.828
-0.70%
$ 7.94 million $ 50,293
Feb 5, 2021 $ 0.834
+10.05%
$ 8 million $ 35,661
Feb 4, 2021 $ 0.758
-0.64%
$ 7.27 million $ 45,644
Feb 3, 2021 $ 0.762
+2.15%
$ 7.32 million $ 65,276
Feb 2, 2021 $ 0.746
+13.16%
$ 7.16 million $ 53,277
Feb 1, 2021 $ 0.659
-6.05%
$ 6.33 million $ 22,810
Jan 30, 2021 $ 0.651
+0.51%
$ 6.25 million $ 29,630
Jan 29, 2021 $ 0.648
+3.46%
$ 6.22 million $ 69,337
Jan 28, 2021 $ 0.626
+1.09%
$ 6.01 million $ 20,636
Jan 27, 2021 $ 0.62
-7.00%
$ 5.95 million $ 20,304
Jan 26, 2021 $ 0.667
+9.83%
$ 6.4 million $ 16,128
Jan 24, 2021 $ 0.672
-1.17%
$ 6.45 million $ 4,289
Jan 23, 2021 $ 0.68
+3.33%
$ 6.53 million $ 12,637
Jan 22, 2021 $ 0.658
+6.52%
$ 6.32 million $ 57,221
Jan 21, 2021 $ 0.618
-4.47%
$ 5.93 million $ 26,715
Jan 20, 2021 $ 0.648
+4.12%
$ 6.22 million $ 15,562
Jan 19, 2021 $ 0.625
-4.68%
$ 6 million $ 36,216
Jan 18, 2021 $ 0.657
+6.32%
$ 6.3 million $ 21,152
Jan 17, 2021 $ 0.618
-3.61%
$ 5.93 million $ 27,992
Jan 16, 2021 $ 0.642
-2.02%
$ 6.16 million $ 22,515
Jan 15, 2021 $ 0.654
-0.30%
$ 6.28 million $ 12,150
Jan 14, 2021 $ 0.655
-6.12%
$ 6.29 million $ 125,177
Jan 13, 2021 $ 0.698
+5.25%
$ 6.7 million $ 8,859
Jan 12, 2021 $ 0.662
-5.54%
$ 6.36 million $ 17,756
Jan 11, 2021 $ 0.702
-6.24%
$ 6.74 million $ 64,312
Jan 10, 2021 $ 0.749
+7.20%
$ 7.19 million $ 41,410
Jan 9, 2021 $ 0.702
+0.77%
$ 6.74 million $ 35,945
Jan 8, 2021 $ 0.698
-0.79%
$ 6.7 million $ 35,103
Jan 7, 2021 $ 0.705
+4.52%
$ 6.76 million $ 51,553
Jan 6, 2021 $ 0.675
+7.54%
$ 6.48 million $ 40,675
Jan 5, 2021 $ 0.629
-2.63%
$ 6.03 million $ 50,479
Jan 4, 2021 $ 0.658
-0.03%
$ 6.32 million $ 29,918
Jan 3, 2021 $ 0.659
+1.09%
$ 6.33 million $ 26,814
Jan 2, 2021 $ 0.651
+13.71%
$ 6.25 million $ 15,005
Jan 1, 2021 $ 0.573
-0.94%
$ 5.5 million $ 29,822
Dec 31, 2020 $ 0.579
-6.84%
$ 5.56 million $ 22,387
Dec 30, 2020 $ 0.622
+4.22%
$ 5.97 million $ 24,024