Particl Historical Data

PART Page 45
Download
Date Close Price change Market cap Trading volume
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
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