Particl Historical Data

PART Page 44
Download
Date Close Price change Market cap Trading volume
Apr 23, 2020 $ 0.351
+6.25%
$ 3.37 million $ 11,285
Apr 22, 2020 $ 0.33
+1.00%
$ 3.17 million $ 10,959
Apr 21, 2020 $ 0.327
-2.23%
$ 3.14 million $ 6,212
Apr 20, 2020 $ 0.334
-3.50%
$ 3.21 million $ 9,849
Apr 19, 2020 $ 0.347
-2.87%
$ 3.32 million $ 17,918
Apr 18, 2020 $ 0.357
-0.95%
$ 3.42 million $ 3,528
Apr 17, 2020 $ 0.36
+3.07%
$ 3.45 million $ 11,662
Apr 16, 2020 $ 0.349
+8.95%
$ 3.35 million $ 10,397
Apr 15, 2020 $ 0.321
-1.89%
$ 3.08 million $ 6,528
Apr 14, 2020 $ 0.327
-0.48%
$ 3.13 million $ 9,997
Apr 13, 2020 $ 0.328
+0.55%
$ 3.15 million $ 7,770
Apr 12, 2020 $ 0.327
-2.24%
$ 3.14 million $ 8,366
Apr 11, 2020 $ 0.335
+0.59%
$ 3.21 million $ 7,150
Apr 10, 2020 $ 0.332
-8.39%
$ 3.19 million $ 5,438
Apr 9, 2020 $ 0.363
-4.23%
$ 3.48 million $ 15,003
Apr 8, 2020 $ 0.379
+6.06%
$ 3.63 million $ 12,427
Apr 7, 2020 $ 0.357
+2.94%
$ 3.42 million $ 31,657
Apr 6, 2020 $ 0.347
+8.79%
$ 3.32 million $ 22,602
Apr 5, 2020 $ 0.319
-0.53%
$ 3.06 million $ 10,089
Apr 4, 2020 $ 0.321
-1.24%
$ 3.07 million $ 6,138
Apr 3, 2020 $ 0.325
+1.15%
$ 3.11 million $ 9,496
Apr 2, 2020 $ 0.321
-4.56%
$ 3.08 million $ 10,295
Apr 1, 2020 $ 0.337
+3.11%
$ 3.22 million $ 14,181
Mar 31, 2020 $ 0.327
-4.79%
$ 3.13 million $ 11,978
Mar 30, 2020 $ 0.343
+3.71%
$ 3.29 million $ 5,540
Mar 29, 2020 $ 0.331
+3.00%
$ 3.17 million $ 4,561
Mar 28, 2020 $ 0.322
-6.93%
$ 3.08 million $ 5,960
Mar 27, 2020 $ 0.345
-5.28%
$ 3.31 million $ 8,946
Mar 26, 2020 $ 0.365
-0.50%
$ 3.49 million $ 5,879
Mar 25, 2020 $ 0.367
-4.00%
$ 3.51 million $ 10,838
Mar 24, 2020 $ 0.382
-2.26%
$ 3.65 million $ 9,409
Mar 23, 2020 $ 0.391
+10.72%
$ 3.74 million $ 7,453
Mar 22, 2020 $ 0.353
-9.04%
$ 3.38 million $ 4,365
Mar 21, 2020 $ 0.388
+1.03%
$ 3.71 million $ 7,011
Mar 20, 2020 $ 0.384
+0.09%
$ 3.67 million $ 12,119
Mar 19, 2020 $ 0.383
+17.30%
$ 3.67 million $ 13,275
Mar 18, 2020 $ 0.327
-2.87%
$ 3.13 million $ 8,964
Mar 17, 2020 $ 0.337
+6.43%
$ 3.23 million $ 15,091
Mar 16, 2020 $ 0.317
-14.15%
$ 3.03 million $ 14,433
Mar 15, 2020 $ 0.369
+6.07%
$ 3.53 million $ 6,051
Mar 14, 2020 $ 0.348
-2.60%
$ 3.33 million $ 13,898
Mar 13, 2020 $ 0.356
+23.12%
$ 3.4 million $ 30,277
Mar 12, 2020 $ 0.289
-39.12%
$ 2.76 million $ 36,340
Mar 11, 2020 $ 0.475
-3.34%
$ 4.54 million $ 15,754
Mar 10, 2020 $ 0.491
-10.60%
$ 4.7 million $ 11,394
Mar 9, 2020 $ 0.549
+5.18%
$ 5.25 million $ 29,379
Mar 8, 2020 $ 0.522
-16.46%
$ 4.99 million $ 40,874
Mar 7, 2020 $ 0.625
+20.30%
$ 5.98 million $ 45,889
Mar 6, 2020 $ 0.52
+0.11%
$ 4.97 million $ 16,710
Mar 5, 2020 $ 0.519
+7.66%
$ 4.96 million $ 19,666