Particl Historical Data

PART Page 43
Download
Date Close Price change Market cap Trading volume
Oct 28, 2020 $0.513
+5.40%
$4.93 million $7,598
Oct 27, 2020 $0.487
-10.04%
$4.68 million $10,986
Oct 26, 2020 $0.542
+7.32%
$5.2 million $5,669
Oct 25, 2020 $0.505
+1.67%
$4.85 million $5,052
Oct 24, 2020 $0.496
+1.11%
$4.77 million $3,549
Oct 23, 2020 $0.491
+7.17%
$4.71 million $8,159
Oct 22, 2020 $0.458
-1.02%
$4.4 million $10,843
Oct 21, 2020 $0.463
-2.55%
$4.44 million $9,192
Oct 20, 2020 $0.475
-3.19%
$4.56 million $10,023
Oct 19, 2020 $0.491
+11.37%
$4.71 million $7,013
Oct 18, 2020 $0.441
-10.37%
$4.23 million $4,638
Oct 17, 2020 $0.492
+6.53%
$4.72 million $4,254
Oct 16, 2020 $0.462
-8.41%
$4.43 million $6,116
Oct 15, 2020 $0.504
+1.11%
$4.84 million $8,773
Oct 14, 2020 $0.498
+5.33%
$4.78 million $15,715
Oct 13, 2020 $0.473
-8.74%
$4.54 million $9,181
Oct 12, 2020 $0.519
-0.23%
$4.98 million $2,871
Oct 11, 2020 $0.52
-2.05%
$4.99 million $8,640
Oct 10, 2020 $0.531
+13.02%
$5.09 million $27,190
Oct 9, 2020 $0.47
-0.08%
$4.51 million $11,342
Oct 8, 2020 $0.47
+2.56%
$4.51 million $19,943
Oct 7, 2020 $0.458
-7.62%
$4.4 million $9,167
Oct 6, 2020 $0.496
+5.94%
$4.76 million $20,598
Oct 5, 2020 $0.468
-2.44%
$4.49 million $26,370
Oct 4, 2020 $0.48
-0.57%
$4.61 million $19,863
Oct 3, 2020 $0.483
-2.94%
$4.63 million $17,195
Oct 2, 2020 $0.497
-4.82%
$4.77 million $24,078
Oct 1, 2020 $0.522
+6.28%
$5.01 million $42,425
Sep 30, 2020 $0.491
+0.13%
$4.72 million $19,171
Sep 29, 2020 $0.491
+0.80%
$4.71 million $19,412
Sep 28, 2020 $0.487
-3.21%
$4.67 million $17,325
Sep 27, 2020 $0.503
-3.25%
$4.83 million $26,661
Sep 26, 2020 $0.52
-2.16%
$4.99 million $33,523
Sep 25, 2020 $0.532
-4.05%
$5.1 million $39,673
Sep 24, 2020 $0.552
+14.18%
$5.29 million $55,473
Sep 23, 2020 $0.483
-12.80%
$4.64 million $33,834
Sep 22, 2020 $0.555
+11.25%
$5.33 million $69,380
Sep 21, 2020 $0.496
-10.44%
$4.76 million $44,317
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