Particl Historical Data

PART Page 40
Download
Date Close Price change Market cap Trading volume
Nov 9, 2020 $ 0.482
-4.98%
$ 4.63 million $ 11,927
Nov 8, 2020 $ 0.507
-3.10%
$ 4.87 million $ 8,415
Nov 7, 2020 $ 0.523
-11.01%
$ 5.03 million $ 12,294
Nov 6, 2020 $ 0.588
+2.23%
$ 5.64 million $ 12,379
Nov 5, 2020 $ 0.575
+13.81%
$ 5.52 million $ 30,328
Nov 4, 2020 $ 0.505
+4.23%
$ 4.85 million $ 4,806
Nov 3, 2020 $ 0.484
-0.78%
$ 4.65 million $ 9,557
Nov 2, 2020 $ 0.488
+1.21%
$ 4.69 million $ 9,735
Nov 1, 2020 $ 0.482
-7.13%
$ 4.63 million $ 10,152
Oct 31, 2020 $ 0.519
+8.98%
$ 4.99 million $ 3,067
Oct 30, 2020 $ 0.477
-5.14%
$ 4.57 million $ 7,777
Oct 29, 2020 $ 0.502
-2.14%
$ 4.82 million $ 10,686
Oct 28, 2020 $ 0.513
+5.40%
$ 4.93 million $ 7,598
Oct 27, 2020 $ 0.487
-10.04%
$ 4.68 million $ 10,986
Oct 26, 2020 $ 0.542
+7.32%
$ 5.2 million $ 5,669
Oct 25, 2020 $ 0.505
+1.67%
$ 4.85 million $ 5,052
Oct 24, 2020 $ 0.496
+1.11%
$ 4.77 million $ 3,549
Oct 23, 2020 $ 0.491
+7.17%
$ 4.71 million $ 8,159
Oct 22, 2020 $ 0.458
-1.02%
$ 4.4 million $ 10,843
Oct 21, 2020 $ 0.463
-2.55%
$ 4.44 million $ 9,192
Oct 20, 2020 $ 0.475
-3.19%
$ 4.56 million $ 10,023
Oct 19, 2020 $ 0.491
+11.37%
$ 4.71 million $ 7,013
Oct 18, 2020 $ 0.441
-10.37%
$ 4.23 million $ 4,638
Oct 17, 2020 $ 0.492
+6.53%
$ 4.72 million $ 4,254
Oct 16, 2020 $ 0.462
-8.41%
$ 4.43 million $ 6,116
Oct 15, 2020 $ 0.504
+1.11%
$ 4.84 million $ 8,773
Oct 14, 2020 $ 0.498
+5.33%
$ 4.78 million $ 15,715
Oct 13, 2020 $ 0.473
-8.74%
$ 4.54 million $ 9,181
Oct 12, 2020 $ 0.519
-0.23%
$ 4.98 million $ 2,871
Oct 11, 2020 $ 0.52
-2.05%
$ 4.99 million $ 8,640
Oct 10, 2020 $ 0.531
+13.02%
$ 5.09 million $ 27,190
Oct 9, 2020 $ 0.47
-0.08%
$ 4.51 million $ 11,342
Oct 8, 2020 $ 0.47
+2.56%
$ 4.51 million $ 19,943
Oct 7, 2020 $ 0.458
-7.62%
$ 4.4 million $ 9,167
Oct 6, 2020 $ 0.496
+5.94%
$ 4.76 million $ 20,598
Oct 5, 2020 $ 0.468
-2.44%
$ 4.49 million $ 26,370
Oct 4, 2020 $ 0.48
-0.57%
$ 4.61 million $ 19,863
Oct 3, 2020 $ 0.483
-2.94%
$ 4.63 million $ 17,195
Oct 2, 2020 $ 0.497
-4.82%
$ 4.77 million $ 24,078
Oct 1, 2020 $ 0.522
+6.28%
$ 5.01 million $ 42,425
Sep 30, 2020 $ 0.491
+0.13%
$ 4.72 million $ 19,171
Sep 29, 2020 $ 0.491
+0.80%
$ 4.71 million $ 19,412
Sep 28, 2020 $ 0.487
-3.21%
$ 4.67 million $ 17,325
Sep 27, 2020 $ 0.503
-3.25%
$ 4.83 million $ 26,661
Sep 26, 2020 $ 0.52
-2.16%
$ 4.99 million $ 33,523
Sep 25, 2020 $ 0.532
-4.05%
$ 5.1 million $ 39,673
Sep 24, 2020 $ 0.552
+14.18%
$ 5.29 million $ 55,473
Sep 23, 2020 $ 0.483
-12.80%
$ 4.64 million $ 33,834
Sep 22, 2020 $ 0.555
+11.25%
$ 5.33 million $ 69,380
Sep 21, 2020 $ 0.496
-10.44%
$ 4.76 million $ 44,317