Particl Historical Data

PART Page 44
Download
Date Close Price change Market cap Trading volume
Sep 8, 2020 $0.568
+2.31%
$5.45 million $84,113
Sep 7, 2020 $0.554
+0.35%
$5.32 million $69,877
Sep 6, 2020 $0.551
+0.59%
$5.29 million $40,469
Sep 5, 2020 $0.548
-8.60%
$5.26 million $76,694
Sep 4, 2020 $0.599
+6.46%
$5.75 million $131,410
Sep 3, 2020 $0.564
-13.80%
$5.41 million $103,899
Sep 2, 2020 $0.653
-5.19%
$6.27 million $119,641
Sep 1, 2020 $0.688
-0.75%
$6.61 million $156,163
Aug 31, 2020 $0.693
-5.11%
$6.65 million $111,101
Aug 30, 2020 $0.73
-0.22%
$7.01 million $105,484
Aug 29, 2020 $0.732
-1.84%
$7.03 million $137,911
Aug 28, 2020 $0.745
+4.67%
$7.16 million $155,122
Aug 27, 2020 $0.712
-1.39%
$6.83 million $112,744
Aug 26, 2020 $0.721
-2.00%
$6.92 million $76,069
Aug 25, 2020 $0.736
-6.77%
$7.07 million $128,076
Aug 24, 2020 $0.79
+3.22%
$7.58 million $169,991
Aug 23, 2020 $0.765
+0.60%
$7.35 million $123,016
Aug 22, 2020 $0.761
+0.14%
$7.3 million $86,570
Aug 21, 2020 $0.76
+0.15%
$7.3 million $142,032
Aug 20, 2020 $0.759
+1.61%
$7.28 million $154,097
Aug 19, 2020 $0.746
-3.09%
$7.16 million $61,117
Aug 18, 2020 $0.77
-5.43%
$7.39 million $71,990
Aug 17, 2020 $0.814
-2.57%
$7.82 million $130,950
Aug 16, 2020 $0.836
+2.36%
$8.02 million $142,800
Aug 15, 2020 $0.816
+0.63%
$7.84 million $123,851
Aug 14, 2020 $0.81
+6.38%
$7.78 million $152,114
Aug 13, 2020 $0.761
+5.70%
$7.3 million $102,081
Aug 12, 2020 $0.719
-0.80%
$6.9 million $68,728
Aug 11, 2020 $0.724
-6.30%
$6.95 million $85,421
Aug 10, 2020 $0.771
+0.98%
$7.4 million $58,984
Aug 9, 2020 $0.766
+2.07%
$7.35 million $40,448
Aug 8, 2020 $0.766
+3.87%
$7.35 million $30,732
Aug 7, 2020 $0.738
-3.28%
$7.08 million $61,660
Aug 6, 2020 $0.763
-0.32%
$7.32 million $56,019
Aug 5, 2020 $0.763
+2.08%
$7.33 million $56,977
Aug 4, 2020 $0.745
-2.88%
$7.15 million $41,806
Aug 3, 2020 $0.767
+8.39%
$7.36 million $33,505
Aug 2, 2020 $0.707
-11.19%
$6.79 million $22,101
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