Particl Historical Data

PART Page 45
Download
Date Close Price change Market cap Trading volume
Mar 4, 2020 $ 0.482
-1.29%
$ 4.6 million $ 18,429
Mar 3, 2020 $ 0.488
-4.10%
$ 4.66 million $ 14,543
Mar 2, 2020 $ 0.509
+3.61%
$ 4.86 million $ 19,734
Mar 1, 2020 $ 0.491
+1.62%
$ 4.69 million $ 24,998
Feb 29, 2020 $ 0.484
-2.29%
$ 4.62 million $ 13,390
Feb 28, 2020 $ 0.496
-5.92%
$ 4.73 million $ 15,581
Feb 27, 2020 $ 0.526
+2.38%
$ 5.02 million $ 18,144
Feb 26, 2020 $ 0.514
-12.68%
$ 4.91 million $ 21,039
Feb 25, 2020 $ 0.589
-0.99%
$ 5.62 million $ 17,460
Feb 24, 2020 $ 0.595
+0.39%
$ 5.68 million $ 27,695
Feb 23, 2020 $ 0.592
+4.19%
$ 5.66 million $ 12,988
Feb 22, 2020 $ 0.569
+1.65%
$ 5.43 million $ 13,375
Feb 21, 2020 $ 0.559
-4.79%
$ 5.34 million $ 42,570
Feb 20, 2020 $ 0.588
-0.72%
$ 5.61 million $ 26,623
Feb 19, 2020 $ 0.592
-14.62%
$ 5.65 million $ 51,288
Feb 18, 2020 $ 0.694
+5.48%
$ 6.62 million $ 31,048
Feb 17, 2020 $ 0.658
+8.02%
$ 6.28 million $ 68,813
Feb 16, 2020 $ 0.609
-5.00%
$ 5.82 million $ 28,697
Feb 15, 2020 $ 0.641
-6.40%
$ 6.12 million $ 41,673
Feb 14, 2020 $ 0.685
+0.47%
$ 6.54 million $ 20,061
Feb 13, 2020 $ 0.682
-3.71%
$ 6.51 million $ 19,544
Feb 12, 2020 $ 0.708
+0.83%
$ 6.76 million $ 16,997
Feb 11, 2020 $ 0.703
+2.20%
$ 6.71 million $ 18,071
Feb 10, 2020 $ 0.688
-4.98%
$ 6.56 million $ 14,598
Feb 9, 2020 $ 0.724
-1.11%
$ 6.9 million $ 19,172
Feb 8, 2020 $ 0.732
+2.08%
$ 6.98 million $ 17,374
Feb 7, 2020 $ 0.717
-2.92%
$ 6.84 million $ 9,886
Feb 6, 2020 $ 0.739
-0.44%
$ 7.04 million $ 24,775
Feb 5, 2020 $ 0.742
+0.19%
$ 7.07 million $ 27,337
Feb 4, 2020 $ 0.74
+11.22%
$ 7.06 million $ 36,543
Feb 3, 2020 $ 0.666
-0.15%
$ 6.35 million $ 46,288
Feb 2, 2020 $ 0.667
-2.86%
$ 6.36 million $ 19,186
Feb 1, 2020 $ 0.686
+0.37%
$ 6.54 million $ 11,941
Jan 31, 2020 $ 0.684
-4.01%
$ 6.52 million $ 16,451
Jan 30, 2020 $ 0.712
+0.78%
$ 6.79 million $ 22,527
Jan 29, 2020 $ 0.707
-6.33%
$ 6.15 million $ 21,369
Jan 28, 2020 $ 0.755
+14.12%
$ 6.56 million $ 19,441
Jan 27, 2020 $ 0.661
+2.89%
$ 5.75 million $ 32,418
Jan 26, 2020 $ 0.643
+3.41%
$ 5.59 million $ 23,586
Jan 25, 2020 $ 0.622
-3.57%
$ 5.41 million $ 18,141
Jan 24, 2020 $ 0.645
+2.79%
$ 5.61 million $ 12,891
Jan 23, 2020 $ 0.627
-4.87%
$ 5.46 million $ 5,441
Jan 22, 2020 $ 0.659
-0.29%
$ 5.74 million $ 14,686
Jan 21, 2020 $ 0.661
-0.61%
$ 5.76 million $ 11,107
Jan 20, 2020 $ 0.665
-2.40%
$ 5.8 million $ 6,904
Jan 19, 2020 $ 0.681
-3.15%
$ 5.94 million $ 12,042
Jan 18, 2020 $ 0.704
-2.81%
$ 6.13 million $ 42,222
Jan 17, 2020 $ 0.724
-9.70%
$ 6.31 million $ 24,036
Jan 16, 2020 $ 0.802
+1.54%
$ 6.99 million $ 9,674
Jan 15, 2020 $ 0.79
+3.87%
$ 6.88 million $ 16,772