Particl Historical Data

PART Page 43
Download
Date Close Price change Market cap Trading volume
Jun 12, 2020 $ 0.634
+2.61%
$ 6.09 million $ 20,940
Jun 11, 2020 $ 0.618
-3.94%
$ 5.93 million $ 39,943
Jun 10, 2020 $ 0.643
-7.03%
$ 6.18 million $ 49,368
Jun 9, 2020 $ 0.692
-2.42%
$ 6.64 million $ 16,673
Jun 8, 2020 $ 0.709
-3.66%
$ 6.81 million $ 49,884
Jun 7, 2020 $ 0.736
-6.59%
$ 7.07 million $ 68,263
Jun 6, 2020 $ 0.788
-2.51%
$ 7.57 million $ 32,423
Jun 5, 2020 $ 0.809
+0.57%
$ 7.76 million $ 12,031
Jun 4, 2020 $ 0.804
-5.24%
$ 7.72 million $ 18,524
Jun 3, 2020 $ 0.849
-1.63%
$ 8.15 million $ 11,259
Jun 2, 2020 $ 0.863
-11.25%
$ 8.28 million $ 29,961
Jun 1, 2020 $ 0.972
+7.03%
$ 9.34 million $ 44,686
May 31, 2020 $ 0.909
+15.55%
$ 8.72 million $ 71,230
May 30, 2020 $ 0.786
-3.93%
$ 7.55 million $ 27,119
May 29, 2020 $ 0.818
-4.40%
$ 7.86 million $ 39,262
May 28, 2020 $ 0.856
-5.11%
$ 8.21 million $ 35,445
May 27, 2020 $ 0.902
-0.46%
$ 8.65 million $ 14,175
May 26, 2020 $ 0.906
+1.82%
$ 8.69 million $ 35,417
May 25, 2020 $ 0.89
+0.53%
$ 8.54 million $ 56,613
May 24, 2020 $ 0.885
-3.79%
$ 8.49 million $ 28,892
May 23, 2020 $ 0.92
-1.22%
$ 8.83 million $ 43,881
May 22, 2020 $ 0.931
+9.02%
$ 8.93 million $ 99,214
May 21, 2020 $ 0.854
-6.31%
$ 8.2 million $ 111,015
May 20, 2020 $ 0.912
+12.27%
$ 8.75 million $ 159,746
May 19, 2020 $ 0.812
+8.75%
$ 7.8 million $ 99,661
May 18, 2020 $ 0.747
+17.23%
$ 7.17 million $ 112,974
May 17, 2020 $ 0.637
+7.73%
$ 6.12 million $ 27,904
May 16, 2020 $ 0.591
-3.99%
$ 5.68 million $ 81,973
May 15, 2020 $ 0.616
-12.42%
$ 5.91 million $ 107,269
May 14, 2020 $ 0.703
+42.57%
$ 6.75 million $ 219,514
May 13, 2020 $ 0.493
+21.68%
$ 4.73 million $ 59,699
May 12, 2020 $ 0.405
+9.36%
$ 3.89 million $ 11,339
May 11, 2020 $ 0.37
+0.47%
$ 3.56 million $ 5,243
May 10, 2020 $ 0.369
-4.50%
$ 3.54 million $ 11,331
May 9, 2020 $ 0.386
+0.91%
$ 3.71 million $ 13,404
May 8, 2020 $ 0.383
-1.46%
$ 3.67 million $ 19,484
May 7, 2020 $ 0.388
+12.19%
$ 3.73 million $ 24,449
May 6, 2020 $ 0.346
-0.68%
$ 3.32 million $ 17,025
May 5, 2020 $ 0.348
-2.39%
$ 3.34 million $ 15,430
May 4, 2020 $ 0.357
+0.76%
$ 3.43 million $ 13,420
May 3, 2020 $ 0.354
-6.09%
$ 3.4 million $ 14,044
May 2, 2020 $ 0.377
-1.85%
$ 3.62 million $ 9,648
May 1, 2020 $ 0.384
+4.08%
$ 3.69 million $ 10,125
Apr 30, 2020 $ 0.369
-8.53%
$ 3.54 million $ 15,993
Apr 29, 2020 $ 0.404
+24.75%
$ 3.87 million $ 54,783
Apr 28, 2020 $ 0.323
-4.95%
$ 3.1 million $ 11,256
Apr 27, 2020 $ 0.34
+0.64%
$ 3.27 million $ 7,957
Apr 26, 2020 $ 0.338
-2.90%
$ 3.24 million $ 9,524
Apr 25, 2020 $ 0.348
-0.71%
$ 3.34 million $ 13,815
Apr 24, 2020 $ 0.351
-0.10%
$ 3.36 million $ 5,711