Particl Historical Data

PART Page 39
Download
Date Close Price change Market cap Trading volume
May 19, 2021 $1.65
-11.18%
$15.8 million $36,192
May 18, 2021 $1.85
-9.09%
$17.79 million $5,791
May 17, 2021 $2.04
+0.01%
$19.57 million $19,369
May 16, 2021 $2.04
-4.40%
$19.56 million $10,136
May 15, 2021 $2.13
-6.09%
$20.46 million $9,041
May 14, 2021 $2.27
+2.66%
$21.79 million $26,987
May 13, 2021 $2.21
-12.44%
$21.22 million $22,130
May 12, 2021 $2.53
-8.48%
$24.24 million $17,541
May 11, 2021 $2.76
+17.02%
$26.49 million $37,168
May 10, 2021 $2.36
-19.51%
$22.63 million $40,671
May 9, 2021 $2.93
-22.70%
$28.12 million $28,439
May 8, 2021 $3.79
+5.63%
$36.37 million $48,671
May 7, 2021 $3.59
+6.89%
$34.44 million $150,581
May 6, 2021 $3.36
-7.65%
$32.22 million $196,475
May 5, 2021 $3.63
+40.81%
$34.89 million $79,027
May 4, 2021 $2.58
-11.76%
$24.78 million $120,784
May 3, 2021 $2.92
+23.64%
$28.07 million $210,867
May 2, 2021 $2.37
+39.64%
$22.71 million $143,673
May 1, 2021 $1.69
+8.03%
$16.26 million $39,663
Apr 30, 2021 $1.57
+22.90%
$15.05 million $58,675
Apr 29, 2021 $1.28
+8.78%
$12.25 million $32,482
Apr 28, 2021 $1.17
-8.32%
$11.26 million $3,774
Apr 27, 2021 $1.28
-5.31%
$12.28 million $22,851
Apr 26, 2021 $1.35
+28.79%
$12.97 million $15,305
Apr 25, 2021 $1.05
-14.44%
$10.07 million $85,192
Apr 24, 2021 $1.23
-9.68%
$11.76 million $16,406
Apr 23, 2021 $1.36
-8.05%
$13.02 million $83,887
Apr 22, 2021 $1.48
-2.46%
$14.17 million $102,207
Apr 21, 2021 $1.51
-4.95%
$14.53 million $39,589
Apr 20, 2021 $1.59
+9.73%
$15.28 million $74,269
Apr 19, 2021 $1.45
+7.81%
$13.92 million $45,145
Apr 18, 2021 $1.35
+6.01%
$12.92 million $30,907
Apr 17, 2021 $1.27
-4.26%
$12.19 million $14,155
Apr 16, 2021 $1.33
-8.67%
$12.73 million $16,908
Apr 15, 2021 $1.45
+1.88%
$13.94 million $24,252
Apr 14, 2021 $1.42
-3.39%
$13.68 million $56,058
Apr 13, 2021 $1.47
+16.99%
$14.16 million $139,438
Apr 12, 2021 $1.26
+9.47%
$12.1 million $59,459
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