Particl Historical Data

PART Page 40
Download
Date Close Price change Market cap Trading volume
Mar 29, 2021 $1.15
+8.75%
$11.02 million $107,746
Mar 28, 2021 $1.06
+9.51%
$10.14 million $65,985
Mar 27, 2021 $0.964
+3.72%
$9.26 million $17,366
Mar 26, 2021 $0.93
+6.40%
$8.93 million $32,305
Mar 25, 2021 $0.874
+8.59%
$8.39 million $31,267
Mar 24, 2021 $0.805
-13.22%
$7.73 million $56,049
Mar 23, 2021 $0.928
+2.00%
$8.91 million $22,895
Mar 22, 2021 $0.91
-9.32%
$8.73 million $47,825
Mar 21, 2021 $1
-2.39%
$9.63 million $23,797
Mar 20, 2021 $1.03
-1.60%
$9.87 million $50,817
Mar 19, 2021 $1.04
-5.39%
$10.03 million $63,414
Mar 18, 2021 $1.1
+2.31%
$10.6 million $140,154
Mar 17, 2021 $1.08
+14.94%
$10.36 million $76,313
Mar 16, 2021 $0.939
+8.88%
$9.01 million $113,465
Mar 15, 2021 $0.862
-31.51%
$8.28 million $436,847
Mar 14, 2021 $1.26
-8.62%
$12.08 million $120,041
Mar 13, 2021 $1.38
-3.91%
$13.22 million $137,740
Mar 12, 2021 $1.43
-5.65%
$13.76 million $217,656
Mar 11, 2021 $1.52
+39.87%
$14.59 million $93,318
Mar 10, 2021 $1.09
+1.36%
$10.43 million $23,763
Mar 9, 2021 $1.07
+4.31%
$10.28 million $31,018
Mar 8, 2021 $1.03
+2.49%
$9.86 million $22,466
Mar 7, 2021 $1
+6.52%
$9.6 million $21,910
Mar 6, 2021 $0.939
-2.15%
$9.01 million $22,458
Mar 5, 2021 $0.959
+0.62%
$9.2 million $20,917
Mar 4, 2021 $0.953
-3.69%
$9.15 million $20,776
Mar 3, 2021 $0.99
+4.29%
$9.5 million $21,499
Mar 2, 2021 $0.949
-2.61%
$9.11 million $20,708
Mar 1, 2021 $0.975
+9.42%
$9.36 million $21,376
Feb 28, 2021 $0.891
-1.92%
$8.55 million $19,466
Feb 27, 2021 $0.909
-7.93%
$8.72 million $19,935
Feb 26, 2021 $0.986
-5.93%
$9.47 million $31,817
Feb 25, 2021 $1.05
-6.84%
$10.09 million $50,451
Feb 24, 2021 $1.13
+14.04%
$10.83 million $177,672
Feb 23, 2021 $0.987
-5.64%
$9.48 million $155,640
Feb 22, 2021 $1.05
-17.32%
$10.04 million $256,577
Feb 21, 2021 $1.27
-8.38%
$12.14 million $270,728
Feb 20, 2021 $1.38
-10.22%
$13.25 million $166,995
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