Particl Historical Data

PART Page 39
Download
Date Close Price change Market cap Trading volume
Dec 29, 2020 $ 0.585
-2.97%
$ 5.61 million $ 9,568
Dec 28, 2020 $ 0.62
-7.95%
$ 5.95 million $ 16,405
Dec 27, 2020 $ 0.66
-5.85%
$ 6.33 million $ 22,786
Dec 26, 2020 $ 0.692
+1.19%
$ 6.64 million $ 55,294
Dec 25, 2020 $ 0.639
+0.26%
$ 6.14 million $ 4,188
Dec 24, 2020 $ 0.643
+5.61%
$ 6.17 million $ 5,039
Dec 23, 2020 $ 0.61
-12.03%
$ 5.85 million $ 15,961
Dec 22, 2020 $ 0.686
-1.90%
$ 6.58 million $ 9,575
Dec 21, 2020 $ 0.701
-1.99%
$ 6.72 million $ 7,659
Dec 20, 2020 $ 0.645
-0.93%
$ 6.19 million $ 4,293
Dec 19, 2020 $ 0.677
+1.24%
$ 6.5 million $ 8,836
Dec 18, 2020 $ 0.638
-7.02%
$ 6.12 million $ 19,849
Dec 17, 2020 $ 0.672
-5.31%
$ 6.45 million $ 18,438
Dec 16, 2020 $ 0.701
+8.70%
$ 6.73 million $ 29,715
Dec 15, 2020 $ 0.635
+0.28%
$ 6.1 million $ 4,367
Dec 14, 2020 $ 0.619
+1.69%
$ 5.94 million $ 5,280
Dec 13, 2020 $ 0.618
+2.18%
$ 5.94 million $ 11,599
Dec 12, 2020 $ 0.604
-0.76%
$ 5.8 million $ 9,104
Dec 11, 2020 $ 0.596
+0.75%
$ 5.72 million $ 4,916
Dec 10, 2020 $ 0.604
+1.48%
$ 5.8 million $ 15,717
Dec 9, 2020 $ 0.622
+9.08%
$ 5.97 million $ 35,077
Dec 8, 2020 $ 0.575
-10.53%
$ 5.52 million $ 20,275
Dec 7, 2020 $ 0.642
+0.45%
$ 6.16 million $ 11,730
Dec 6, 2020 $ 0.638
-0.75%
$ 6.13 million $ 2,836
Dec 5, 2020 $ 0.641
+0.44%
$ 6.15 million $ 6,771
Dec 4, 2020 $ 0.657
-2.45%
$ 6.31 million $ 10,768
Dec 3, 2020 $ 0.658
+0.36%
$ 6.32 million $ 10,085
Dec 2, 2020 $ 0.676
+6.15%
$ 6.49 million $ 24,682
Dec 1, 2020 $ 0.637
-10.42%
$ 6.11 million $ 27,207
Nov 30, 2020 $ 0.724
+8.47%
$ 6.95 million $ 4,463
Nov 29, 2020 $ 0.667
-13.22%
$ 6.41 million $ 7,758
Nov 28, 2020 $ 0.769
+16.52%
$ 7.38 million $ 30,479
Nov 27, 2020 $ 0.659
+30.89%
$ 6.33 million $ 34,282
Nov 26, 2020 $ 0.504
-5.07%
$ 4.83 million $ 14,002
Nov 25, 2020 $ 0.531
-3.24%
$ 5.09 million $ 18,955
Nov 24, 2020 $ 0.548
+4.21%
$ 5.26 million $ 15,965
Nov 23, 2020 $ 0.526
+0.88%
$ 5.05 million $ 7,881
Nov 22, 2020 $ 0.522
+0.12%
$ 5.01 million $ 7,764
Nov 21, 2020 $ 0.521
-7.91%
$ 5 million $ 8,326
Nov 20, 2020 $ 0.566
+1.83%
$ 5.43 million $ 6,619
Nov 19, 2020 $ 0.556
+8.15%
$ 5.33 million $ 15,233
Nov 18, 2020 $ 0.514
-5.15%
$ 4.93 million $ 14,113
Nov 17, 2020 $ 0.542
-6.76%
$ 5.2 million $ 18,559
Nov 16, 2020 $ 0.581
+2.04%
$ 5.58 million $ 4,918
Nov 15, 2020 $ 0.57
+7.21%
$ 5.47 million $ 4,370
Nov 14, 2020 $ 0.531
-2.45%
$ 5.1 million $ 8,537
Nov 13, 2020 $ 0.545
+1.89%
$ 5.23 million $ 16,398
Nov 12, 2020 $ 0.535
+0.75%
$ 5.13 million $ 7,500
Nov 11, 2020 $ 0.531
+13.21%
$ 5.09 million $ 13,742
Nov 10, 2020 $ 0.469
-2.72%
$ 4.5 million $ 7,217