Particl Historical Data

PART Page 41
Download
Date Close Price change Market cap Trading volume
Sep 20, 2020 $ 0.555
-1.69%
$ 5.33 million $ 36,650
Sep 19, 2020 $ 0.563
-3.40%
$ 5.4 million $ 40,374
Sep 18, 2020 $ 0.579
+2.28%
$ 5.56 million $ 44,798
Sep 17, 2020 $ 0.564
-3.85%
$ 5.41 million $ 76,406
Sep 16, 2020 $ 0.589
+2.92%
$ 5.65 million $ 40,210
Sep 15, 2020 $ 0.572
-6.16%
$ 5.49 million $ 51,737
Sep 14, 2020 $ 0.608
+7.72%
$ 5.84 million $ 40,827
Sep 13, 2020 $ 0.564
-3.33%
$ 5.42 million $ 32,532
Sep 12, 2020 $ 0.584
+0.32%
$ 5.6 million $ 33,964
Sep 11, 2020 $ 0.584
+0.64%
$ 5.61 million $ 40,022
Sep 10, 2020 $ 0.58
-1.03%
$ 5.56 million $ 85,900
Sep 9, 2020 $ 0.586
+3.14%
$ 5.62 million $ 102,797
Sep 8, 2020 $ 0.568
+2.31%
$ 5.45 million $ 84,113
Sep 7, 2020 $ 0.554
+0.35%
$ 5.32 million $ 69,877
Sep 6, 2020 $ 0.551
+0.59%
$ 5.29 million $ 40,469
Sep 5, 2020 $ 0.548
-8.60%
$ 5.26 million $ 76,694
Sep 4, 2020 $ 0.599
+6.46%
$ 5.75 million $ 131,410
Sep 3, 2020 $ 0.564
-13.80%
$ 5.41 million $ 103,899
Sep 2, 2020 $ 0.653
-5.19%
$ 6.27 million $ 119,641
Sep 1, 2020 $ 0.688
-0.75%
$ 6.61 million $ 156,163
Aug 31, 2020 $ 0.693
-5.11%
$ 6.65 million $ 111,101
Aug 30, 2020 $ 0.73
-0.22%
$ 7.01 million $ 105,484
Aug 29, 2020 $ 0.732
-1.84%
$ 7.03 million $ 137,911
Aug 28, 2020 $ 0.745
+4.67%
$ 7.16 million $ 155,122
Aug 27, 2020 $ 0.712
-1.39%
$ 6.83 million $ 112,744
Aug 26, 2020 $ 0.721
-2.00%
$ 6.92 million $ 76,069
Aug 25, 2020 $ 0.736
-6.77%
$ 7.07 million $ 128,076
Aug 24, 2020 $ 0.79
+3.22%
$ 7.58 million $ 169,991
Aug 23, 2020 $ 0.765
+0.60%
$ 7.35 million $ 123,016
Aug 22, 2020 $ 0.761
+0.14%
$ 7.3 million $ 86,570
Aug 21, 2020 $ 0.76
+0.15%
$ 7.3 million $ 142,032
Aug 20, 2020 $ 0.759
+1.61%
$ 7.28 million $ 154,097
Aug 19, 2020 $ 0.746
-3.09%
$ 7.16 million $ 61,117
Aug 18, 2020 $ 0.77
-5.43%
$ 7.39 million $ 71,990
Aug 17, 2020 $ 0.814
-2.57%
$ 7.82 million $ 130,950
Aug 16, 2020 $ 0.836
+2.36%
$ 8.02 million $ 142,800
Aug 15, 2020 $ 0.816
+0.63%
$ 7.84 million $ 123,851
Aug 14, 2020 $ 0.81
+6.38%
$ 7.78 million $ 152,114
Aug 13, 2020 $ 0.761
+5.70%
$ 7.3 million $ 102,081
Aug 12, 2020 $ 0.719
-0.80%
$ 6.9 million $ 68,728
Aug 11, 2020 $ 0.724
-6.30%
$ 6.95 million $ 85,421
Aug 10, 2020 $ 0.771
+0.98%
$ 7.4 million $ 58,984
Aug 9, 2020 $ 0.766
+2.07%
$ 7.35 million $ 40,448
Aug 8, 2020 $ 0.766
+3.87%
$ 7.35 million $ 30,732
Aug 7, 2020 $ 0.738
-3.28%
$ 7.08 million $ 61,660
Aug 6, 2020 $ 0.763
-0.32%
$ 7.32 million $ 56,019
Aug 5, 2020 $ 0.763
+2.08%
$ 7.33 million $ 56,977
Aug 4, 2020 $ 0.745
-2.88%
$ 7.15 million $ 41,806
Aug 3, 2020 $ 0.767
+8.39%
$ 7.36 million $ 33,505
Aug 2, 2020 $ 0.707
-11.19%
$ 6.79 million $ 22,101