Particl Historical Data

PART Page 46
Download
Date Close Price change Market cap Trading volume
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
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