Particl Historical Data

PART Page 42
Download
Date Close Price change Market cap Trading volume
Aug 1, 2020 $ 0.797
+6.17%
$ 7.65 million $ 29,841
Jul 31, 2020 $ 0.75
+0.16%
$ 7.2 million $ 36,809
Jul 30, 2020 $ 0.749
-1.15%
$ 7.19 million $ 39,130
Jul 29, 2020 $ 0.758
-1.72%
$ 7.27 million $ 39,592
Jul 28, 2020 $ 0.771
+2.87%
$ 7.4 million $ 42,488
Jul 27, 2020 $ 0.749
+8.85%
$ 7.19 million $ 28,884
Jul 26, 2020 $ 0.688
+3.71%
$ 6.6 million $ 10,759
Jul 25, 2020 $ 0.663
-1.25%
$ 6.36 million $ 12,150
Jul 24, 2020 $ 0.671
+0.38%
$ 6.44 million $ 19,775
Jul 23, 2020 $ 0.668
-1.98%
$ 6.41 million $ 13,983
Jul 22, 2020 $ 0.681
+1.17%
$ 6.54 million $ 7,886
Jul 21, 2020 $ 0.673
-1.77%
$ 6.46 million $ 13,826
Jul 20, 2020 $ 0.686
+4.99%
$ 6.58 million $ 21,755
Jul 19, 2020 $ 0.653
-2.48%
$ 6.27 million $ 8,336
Jul 18, 2020 $ 0.67
+0.80%
$ 6.43 million $ 5,490
Jul 17, 2020 $ 0.664
+3.54%
$ 6.38 million $ 25,549
Jul 16, 2020 $ 0.642
-4.39%
$ 6.16 million $ 3,592
Jul 15, 2020 $ 0.671
+1.50%
$ 6.45 million $ 23,389
Jul 14, 2020 $ 0.662
+0.82%
$ 6.35 million $ 11,024
Jul 13, 2020 $ 0.657
-3.12%
$ 6.3 million $ 9,431
Jul 12, 2020 $ 0.677
-1.83%
$ 6.5 million $ 14,284
Jul 11, 2020 $ 0.69
+2.48%
$ 6.62 million $ 4,162
Jul 10, 2020 $ 0.673
-1.36%
$ 6.46 million $ 14,273
Jul 9, 2020 $ 0.683
-4.22%
$ 6.55 million $ 19,300
Jul 8, 2020 $ 0.713
+4.52%
$ 6.84 million $ 12,405
Jul 7, 2020 $ 0.682
-8.03%
$ 6.54 million $ 13,629
Jul 6, 2020 $ 0.741
+8.18%
$ 7.11 million $ 10,767
Jul 5, 2020 $ 0.685
-10.06%
$ 6.57 million $ 8,550
Jul 4, 2020 $ 0.761
+1.59%
$ 7.31 million $ 5,764
Jul 3, 2020 $ 0.749
-1.85%
$ 7.19 million $ 21,335
Jul 2, 2020 $ 0.764
-2.97%
$ 7.33 million $ 3,832
Jul 1, 2020 $ 0.787
+11.84%
$ 7.55 million $ 18,806
Jun 30, 2020 $ 0.704
+1.88%
$ 6.76 million $ 22,995
Jun 29, 2020 $ 0.691
+5.48%
$ 6.63 million $ 10,460
Jun 28, 2020 $ 0.655
-2.07%
$ 6.28 million $ 23,787
Jun 27, 2020 $ 0.668
-7.88%
$ 6.42 million $ 32,473
Jun 26, 2020 $ 0.726
-1.40%
$ 6.97 million $ 9,682
Jun 25, 2020 $ 0.736
-6.40%
$ 7.07 million $ 16,210
Jun 24, 2020 $ 0.786
-5.26%
$ 7.55 million $ 14,233
Jun 23, 2020 $ 0.83
+5.92%
$ 7.97 million $ 14,067
Jun 22, 2020 $ 0.784
+0.28%
$ 7.52 million $ 5,571
Jun 21, 2020 $ 0.781
-2.97%
$ 7.5 million $ 11,914
Jun 20, 2020 $ 0.805
+6.69%
$ 7.73 million $ 31,711
Jun 19, 2020 $ 0.754
+7.15%
$ 7.24 million $ 19,067
Jun 18, 2020 $ 0.704
-10.47%
$ 6.76 million $ 21,139
Jun 17, 2020 $ 0.786
-1.29%
$ 7.55 million $ 11,201
Jun 16, 2020 $ 0.797
+3.47%
$ 7.65 million $ 28,905
Jun 15, 2020 $ 0.77
-9.87%
$ 7.39 million $ 45,463
Jun 14, 2020 $ 0.854
+25.09%
$ 8.2 million $ 79,650
Jun 13, 2020 $ 0.683
+7.76%
$ 6.56 million $ 8,102