Particl Historical Data

PART Page 4
Download
Date Close Price change Market cap Trading volume
May 15 $ 0.414
-9.32%
$ 4.22 million $ 2,859
May 8 $ 0.504
-0.27%
$ 4.1 million $ 12,654
May 1 $ 0.512
+8.56%
$ 4.59 million $ 10,685
Apr 24 $ 0.471
-11.00%
$ 4.24 million $ 3,980
Apr 17 $ 0.557
-8.58%
$ 4.76 million $ 6,172
Apr 10 $ 0.607
-20.78%
$ 5.47 million $ 11,641
Apr 3 $ 0.767
+10.02%
$ 6.89 million $ 14,044
Mar 27 $ 0.697
+13.50%
$ 6.26 million $ 4,221
Mar 20 $ 0.718
+0.04%
$ 5.52 million $ 7,964
Mar 13 $ 0.642
-13.32%
$ 6.43 million $ 45,806
Mar 6 $ 0.665
-5.05%
$ 6.66 million $ 12,317
Feb 27 $ 0.701
-7.17%
$ 6.29 million $ 24,748
Feb 20 $ 0.754
-4.93%
$ 6.77 million $ 20,692
Feb 13 $ 0.793
+0.64%
$ 7.12 million $ 49,676
Feb 6 $ 0.788
-14.10%
$ 7.08 million $ 15,705
Jan 30 $ 0.918
-4.00%
$ 8.24 million $ 28,951
Jan 23 $ 1.19
-4.22%
$ 8.58 million $ 26,360
Jan 16 $ 1.24
+12.91%
$ 11.17 million $ 16,899
Jan 9 $ 1.1
+29.01%
$ 9.9 million $ 47,777
Jan 2 $ 0.853
-35.13%
$ 7.66 million $ 19,621
Dec 26 $ 1.32
-2.31%
$ 11.81 million $ 15,166
Dec 19 $ 1.1
-34.66%
$ 9.92 million $ 48,312
Dec 12 $ 1.65
+17.07%
$ 14.82 million $ 47,040
Dec 5 $ 1.39
+32.12%
$ 12.48 million $ 88,221
Nov 28 $ 0.983
+25.17%
$ 8.83 million $ 19,894
Nov 21 $ 0.963
-3.17%
$ 7.05 million $ 21,924
Nov 14 $ 0.834
-5.20%
$ 8.97 million $ 66,854
Nov 7 $ 0.88
-2.66%
$ 7.9 million $ 41,726
Oct 31 $ 0.904
+12.72%
$ 8.11 million $ 65,422
Oct 24 $ 0.803
+14.01%
$ 7.21 million $ 48,863
Oct 17 $ 0.7
+51.49%
$ 6.28 million $ 16,426
Oct 10 $ 0.462
+25.78%
$ 4.15 million $ 17,486
Oct 3 $ 0.367
-4.22%
$ 3.3 million $ 6,118
Sep 26 $ 0.425
-0.21%
$ 3.82 million $ 16,977
Sep 19 $ 0.422
+20.74%
$ 3.78 million $ 13,506
Sep 12 $ 0.324
-17.24%
$ 3.59 million $ 10,006
Sep 5 $ 0.367
+18.40%
$ 3.02 million $ 8,623
Aug 29 $ 0.331
-56.68%
$ 2.97 million $ 7,811
Aug 22 $ 0.764
-6.56%
$ 6.86 million $ 21,059
Aug 15 $ 0.818
+35.33%
$ 7.35 million $ 18,512
Aug 8 $ 0.605
+41.11%
$ 5.43 million $ 31,105
Aug 1 $ 0.428
-4.69%
$ 3.85 million $ 7,897
Jul 25 $ 0.45
+27.86%
$ 4.04 million $ 11,087
Jul 18 $ 0.352
-13.76%
$ 3.16 million $ 11,411
Jul 11 $ 0.408
+17.46%
$ 3.66 million $ 4,685
Jul 4 $ 0.347
+7.45%
$ 3.12 million $ 4,293
Jun 27 $ 0.323
-52.61%
$ 2.9 million $ 3,677
Jun 20 $ 0.682
-13.56%
$ 6.12 million $ 558
Jun 13 $ 0.789
+80.27%
$ 7.08 million $ 5,535
Jun 6 $ 0.439
-15.54%
$ 3.94 million $ 5,222