Particl Historical Data

PART Page 46
Download
Date Close Price change Market cap Trading volume
Jan 14, 2020 $ 0.761
+20.48%
$ 6.63 million $ 32,153
Jan 13, 2020 $ 0.631
-8.56%
$ 5.5 million $ 3,011
Jan 12, 2020 $ 0.691
+4.04%
$ 6.02 million $ 8,982
Jan 11, 2020 $ 0.664
+1.87%
$ 5.79 million $ 11,202
Jan 10, 2020 $ 0.652
+4.43%
$ 5.68 million $ 22,804
Jan 9, 2020 $ 0.624
+1.05%
$ 5.44 million $ 16,448
Jan 8, 2020 $ 0.618
-1.88%
$ 5.38 million $ 8,959
Jan 7, 2020 $ 0.629
+2.29%
$ 5.49 million $ 11,139
Jan 6, 2020 $ 0.615
+0.76%
$ 5.37 million $ 19,647
Jan 5, 2020 $ 0.611
-0.89%
$ 5.33 million $ 28,684
Jan 4, 2020 $ 0.616
-12.16%
$ 5.38 million $ 27,208
Jan 3, 2020 $ 0.701
+31.78%
$ 6.12 million $ 35,756
Jan 2, 2020 $ 0.532
-3.74%
$ 4.65 million $ 17,704
Jan 1, 2020 $ 0.553
-1.38%
$ 4.83 million $ 12,506
Dec 31, 2019 $ 0.561
-10.44%
$ 4.9 million $ 20,519
Dec 30, 2019 $ 0.627
+0.61%
$ 5.5 million $ 12,601
Dec 29, 2019 $ 0.623
+2.84%
$ 5.46 million $ 5,907
Dec 28, 2019 $ 0.606
-1.29%
$ 5.31 million $ 8,122
Dec 27, 2019 $ 0.614
-6.23%
$ 5.38 million $ 11,577
Dec 26, 2019 $ 0.655
+4.61%
$ 5.74 million $ 8,604
Dec 25, 2019 $ 0.626
-1.80%
$ 5.48 million $ 7,992
Dec 24, 2019 $ 0.637
-5.06%
$ 5.58 million $ 15,799
Dec 23, 2019 $ 0.671
-6.15%
$ 5.88 million $ 33,771
Dec 22, 2019 $ 0.715
+3.00%
$ 6.26 million $ 45,010
Dec 21, 2019 $ 0.694
-0.79%
$ 6.08 million $ 32,856
Dec 20, 2019 $ 0.7
+1.43%
$ 6.13 million $ 56,297
Dec 19, 2019 $ 0.69
-9.09%
$ 6.04 million $ 68,127
Dec 18, 2019 $ 0.759
+8.46%
$ 6.65 million $ 42,845
Dec 17, 2019 $ 0.701
-4.69%
$ 6.14 million $ 42,866
Dec 16, 2019 $ 0.736
-3.90%
$ 6.45 million $ 17,559
Dec 15, 2019 $ 0.765
-1.13%
$ 6.71 million $ 28,403
Dec 14, 2019 $ 0.774
-1.55%
$ 6.79 million $ 23,881
Dec 13, 2019 $ 0.786
-0.56%
$ 6.89 million $ 8,082
Dec 12, 2019 $ 0.791
+4.89%
$ 6.94 million $ 24,879
Dec 11, 2019 $ 0.752
-3.58%
$ 6.6 million $ 27,526
Dec 10, 2019 $ 0.78
-3.82%
$ 6.84 million $ 27,230
Dec 9, 2019 $ 0.811
-11.28%
$ 7.11 million $ 14,764
Dec 8, 2019 $ 0.914
+3.24%
$ 8.02 million $ 30,867
Dec 7, 2019 $ 0.885
-3.86%
$ 7.76 million $ 36,374
Dec 6, 2019 $ 0.921
+1.29%
$ 8.08 million $ 29,663
Dec 5, 2019 $ 0.91
-11.34%
$ 7.99 million $ 45,198
Dec 4, 2019 $ 1.03
+0.70%
$ 9.09 million $ 54,951
Dec 3, 2019 $ 1.03
+3.69%
$ 9.02 million $ 32,907
Dec 2, 2019 $ 0.991
-1.66%
$ 8.7 million $ 48,797
Dec 1, 2019 $ 1.01
+8.66%
$ 8.86 million $ 38,514
Nov 30, 2019 $ 0.928
+4.84%
$ 8.15 million $ 28,113
Nov 29, 2019 $ 0.886
+5.03%
$ 7.78 million $ 30,074
Nov 28, 2019 $ 0.843
-0.82%
$ 7.41 million $ 31,915
Nov 27, 2019 $ 0.852
-0.52%
$ 7.48 million $ 24,094
Nov 26, 2019 $ 0.856
-0.65%
$ 7.52 million $ 53,577