Particl Historical Data

PART Page 42
Download
Date Close Price change Market cap Trading volume
Dec 17, 2020 $0.672
-5.31%
$6.45 million $18,438
Dec 16, 2020 $0.701
+8.70%
$6.73 million $29,715
Dec 15, 2020 $0.635
+0.28%
$6.1 million $4,367
Dec 14, 2020 $0.619
+1.69%
$5.94 million $5,280
Dec 13, 2020 $0.618
+2.18%
$5.94 million $11,599
Dec 12, 2020 $0.604
-0.76%
$5.8 million $9,104
Dec 11, 2020 $0.596
+0.75%
$5.72 million $4,916
Dec 10, 2020 $0.604
+1.48%
$5.8 million $15,717
Dec 9, 2020 $0.622
+9.08%
$5.97 million $35,077
Dec 8, 2020 $0.575
-10.53%
$5.52 million $20,275
Dec 7, 2020 $0.642
+0.45%
$6.16 million $11,730
Dec 6, 2020 $0.638
-0.75%
$6.13 million $2,836
Dec 5, 2020 $0.641
+0.44%
$6.15 million $6,771
Dec 4, 2020 $0.657
-2.45%
$6.31 million $10,768
Dec 3, 2020 $0.658
+0.36%
$6.32 million $10,085
Dec 2, 2020 $0.676
+6.15%
$6.49 million $24,682
Dec 1, 2020 $0.637
-10.42%
$6.11 million $27,207
Nov 30, 2020 $0.724
+8.47%
$6.95 million $4,463
Nov 29, 2020 $0.667
-13.22%
$6.41 million $7,758
Nov 28, 2020 $0.769
+16.52%
$7.38 million $30,479
Nov 27, 2020 $0.659
+30.89%
$6.33 million $34,282
Nov 26, 2020 $0.504
-5.07%
$4.83 million $14,002
Nov 25, 2020 $0.531
-3.24%
$5.09 million $18,955
Nov 24, 2020 $0.548
+4.21%
$5.26 million $15,965
Nov 23, 2020 $0.526
+0.88%
$5.05 million $7,881
Nov 22, 2020 $0.522
+0.12%
$5.01 million $7,764
Nov 21, 2020 $0.521
-7.91%
$5 million $8,326
Nov 20, 2020 $0.566
+1.83%
$5.43 million $6,619
Nov 19, 2020 $0.556
+8.15%
$5.33 million $15,233
Nov 18, 2020 $0.514
-5.15%
$4.93 million $14,113
Nov 17, 2020 $0.542
-6.76%
$5.2 million $18,559
Nov 16, 2020 $0.581
+2.04%
$5.58 million $4,918
Nov 15, 2020 $0.57
+7.21%
$5.47 million $4,370
Nov 14, 2020 $0.531
-2.45%
$5.1 million $8,537
Nov 13, 2020 $0.545
+1.89%
$5.23 million $16,398
Nov 12, 2020 $0.535
+0.75%
$5.13 million $7,500
Nov 11, 2020 $0.531
+13.21%
$5.09 million $13,742
Nov 10, 2020 $0.469
-2.72%
$4.5 million $7,217
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