Particl Historical Data

PART Page 41
Download
Date Close Price change Market cap Trading volume
Feb 7, 2021 $0.991
+19.81%
$9.52 million $156,785
Feb 6, 2021 $0.828
-0.70%
$7.94 million $50,293
Feb 5, 2021 $0.834
+10.05%
$8 million $35,661
Feb 4, 2021 $0.758
-0.64%
$7.27 million $45,644
Feb 3, 2021 $0.762
+2.15%
$7.32 million $65,276
Feb 2, 2021 $0.746
+13.16%
$7.16 million $53,277
Feb 1, 2021 $0.659
-6.05%
$6.33 million $22,810
Jan 30, 2021 $0.651
+0.51%
$6.25 million $29,630
Jan 29, 2021 $0.648
+3.46%
$6.22 million $69,337
Jan 28, 2021 $0.626
+1.09%
$6.01 million $20,636
Jan 27, 2021 $0.62
-7.00%
$5.95 million $20,304
Jan 26, 2021 $0.667
+9.83%
$6.4 million $16,128
Jan 24, 2021 $0.672
-1.17%
$6.45 million $4,289
Jan 23, 2021 $0.68
+3.33%
$6.53 million $12,637
Jan 22, 2021 $0.658
+6.52%
$6.32 million $57,221
Jan 21, 2021 $0.618
-4.47%
$5.93 million $26,715
Jan 20, 2021 $0.648
+4.12%
$6.22 million $15,562
Jan 19, 2021 $0.625
-4.68%
$6 million $36,216
Jan 18, 2021 $0.657
+6.32%
$6.3 million $21,152
Jan 17, 2021 $0.618
-3.61%
$5.93 million $27,992
Jan 16, 2021 $0.642
-2.02%
$6.16 million $22,515
Jan 15, 2021 $0.654
-0.30%
$6.28 million $12,150
Jan 14, 2021 $0.655
-6.12%
$6.29 million $125,177
Jan 13, 2021 $0.698
+5.25%
$6.7 million $8,859
Jan 12, 2021 $0.662
-5.54%
$6.36 million $17,756
Jan 11, 2021 $0.702
-6.24%
$6.74 million $64,312
Jan 10, 2021 $0.749
+7.20%
$7.19 million $41,410
Jan 9, 2021 $0.702
+0.77%
$6.74 million $35,945
Jan 8, 2021 $0.698
-0.79%
$6.7 million $35,103
Jan 7, 2021 $0.705
+4.52%
$6.76 million $51,553
Jan 6, 2021 $0.675
+7.54%
$6.48 million $40,675
Jan 5, 2021 $0.629
-2.63%
$6.03 million $50,479
Jan 4, 2021 $0.658
-0.03%
$6.32 million $29,918
Jan 3, 2021 $0.659
+1.09%
$6.33 million $26,814
Jan 2, 2021 $0.651
+13.71%
$6.25 million $15,005
Jan 1, 2021 $0.573
-0.94%
$5.5 million $29,822
Dec 31, 2020 $0.579
-6.84%
$5.56 million $22,387
Dec 30, 2020 $0.622
+4.22%
$5.97 million $24,024
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