Particl Historical Data

PART Page 47
Download
Date Close Price change Market cap Trading volume
Nov 25, 2019 $ 0.86
+3.84%
$ 7.55 million $ 126,482
Nov 24, 2019 $ 0.828
-9.48%
$ 7.27 million $ 49,178
Nov 23, 2019 $ 0.914
+7.28%
$ 8.03 million $ 51,327
Nov 22, 2019 $ 0.849
-14.41%
$ 7.46 million $ 18,233
Nov 21, 2019 $ 0.992
+3.00%
$ 8.71 million $ 94,957
Nov 20, 2019 $ 0.964
-6.75%
$ 8.46 million $ 27,428
Nov 19, 2019 $ 1.03
+2.39%
$ 9.07 million $ 45,897
Nov 18, 2019 $ 1.01
-6.55%
$ 8.86 million $ 61,502
Nov 17, 2019 $ 1.08
-4.04%
$ 9.48 million $ 118,464
Nov 16, 2019 $ 1.13
+6.03%
$ 9.89 million $ 86,356
Nov 15, 2019 $ 1.06
+0.48%
$ 9.33 million $ 28,950
Nov 14, 2019 $ 1.06
-22.78%
$ 9.29 million $ 17,409
Nov 13, 2019 $ 1.37
+19.82%
$ 12.02 million $ 192,662
Nov 12, 2019 $ 1.14
-5.51%
$ 10.06 million $ 28,829
Nov 11, 2019 $ 1.21
+0.65%
$ 10.79 million $ 34,539
Nov 10, 2019 $ 1.2
-14.47%
$ 10.96 million $ 17,193
Nov 9, 2019 $ 1.41
+17.96%
$ 12.82 million $ 36,642
Nov 8, 2019 $ 1.19
-5.92%
$ 10.87 million $ 25,240
Nov 7, 2019 $ 1.27
-15.46%
$ 11.55 million $ 20,686
Nov 6, 2019 $ 1.5
+3.99%
$ 13.67 million $ 39,446
Nov 5, 2019 $ 1.44
-6.42%
$ 13.11 million $ 43,248
Nov 4, 2019 $ 1.54
+16.32%
$ 14.01 million $ 94,380
Nov 3, 2019 $ 1.32
+14.29%
$ 12.05 million $ 54,894
Nov 2, 2019 $ 1.16
+2.53%
$ 10.54 million $ 37,909
Nov 1, 2019 $ 1.13
+6.84%
$ 10.28 million $ 36,108
Oct 31, 2019 $ 1.06
+1.95%
$ 9.63 million $ 57,022
Oct 30, 2019 $ 1.04
-7.60%
$ 9.45 million $ 38,929
Oct 29, 2019 $ 1.12
+4.69%
$ 10.23 million $ 69,510
Oct 28, 2019 $ 1.07
-5.33%
$ 9.78 million $ 102,444
Oct 27, 2019 $ 1.13
-1.35%
$ 10.33 million $ 66,049
Oct 26, 2019 $ 1.14
+20.29%
$ 10.43 million $ 52,108
Oct 25, 2019 $ 0.949
-0.81%
$ 8.67 million $ 67,944
Oct 24, 2019 $ 0.957
+5.07%
$ 8.75 million $ 92,746
Oct 23, 2019 $ 0.911
-9.35%
$ 8.33 million $ 62,392
Oct 22, 2019 $ 1
-6.92%
$ 9.19 million $ 130,156
Oct 21, 2019 $ 1.08
+3.35%
$ 9.87 million $ 134,997
Oct 20, 2019 $ 1.04
+14.90%
$ 9.55 million $ 179,252
Oct 19, 2019 $ 0.908
+2.88%
$ 8.31 million $ 51,928
Oct 18, 2019 $ 0.883
+8.09%
$ 8.08 million $ 93,150
Oct 17, 2019 $ 0.817
+0.26%
$ 7.47 million $ 52,387
Oct 16, 2019 $ 0.815
+6.65%
$ 7.45 million $ 59,237
Oct 15, 2019 $ 0.764
-1.04%
$ 6.99 million $ 31,096
Oct 14, 2019 $ 0.772
-7.27%
$ 7.06 million $ 58,330
Oct 13, 2019 $ 0.832
+5.66%
$ 7.62 million $ 42,098
Oct 12, 2019 $ 0.788
+1.25%
$ 7.21 million $ 38,450
Oct 11, 2019 $ 0.779
-1.91%
$ 7.13 million $ 23,272
Oct 10, 2019 $ 0.794
-7.33%
$ 7.27 million $ 34,872
Oct 9, 2019 $ 0.855
+5.39%
$ 7.82 million $ 102,714
Oct 8, 2019 $ 0.809
-1.04%
$ 7.41 million $ 60,557
Oct 7, 2019 $ 0.818
-0.39%
$ 7.49 million $ 61,459