Particl Historical Data

PART Page 47
Download
Date Close Price change Market cap Trading volume
Apr 12, 2020 $0.327
-2.24%
$3.14 million $8,366
Apr 11, 2020 $0.335
+0.59%
$3.21 million $7,150
Apr 10, 2020 $0.332
-8.39%
$3.19 million $5,438
Apr 9, 2020 $0.363
-4.23%
$3.48 million $15,003
Apr 8, 2020 $0.379
+6.06%
$3.63 million $12,427
Apr 7, 2020 $0.357
+2.94%
$3.42 million $31,657
Apr 6, 2020 $0.347
+8.79%
$3.32 million $22,602
Apr 5, 2020 $0.319
-0.53%
$3.06 million $10,089
Apr 4, 2020 $0.321
-1.24%
$3.07 million $6,138
Apr 3, 2020 $0.325
+1.15%
$3.11 million $9,496
Apr 2, 2020 $0.321
-4.56%
$3.08 million $10,295
Apr 1, 2020 $0.337
+3.11%
$3.22 million $14,181
Mar 31, 2020 $0.327
-4.79%
$3.13 million $11,978
Mar 30, 2020 $0.343
+3.71%
$3.29 million $5,540
Mar 29, 2020 $0.331
+3.00%
$3.17 million $4,561
Mar 28, 2020 $0.322
-6.93%
$3.08 million $5,960
Mar 27, 2020 $0.345
-5.28%
$3.31 million $8,946
Mar 26, 2020 $0.365
-0.50%
$3.49 million $5,879
Mar 25, 2020 $0.367
-4.00%
$3.51 million $10,838
Mar 24, 2020 $0.382
-2.26%
$3.65 million $9,409
Mar 23, 2020 $0.391
+10.72%
$3.74 million $7,453
Mar 22, 2020 $0.353
-9.04%
$3.38 million $4,365
Mar 21, 2020 $0.388
+1.03%
$3.71 million $7,011
Mar 20, 2020 $0.384
+0.09%
$3.67 million $12,119
Mar 19, 2020 $0.383
+17.30%
$3.67 million $13,275
Mar 18, 2020 $0.327
-2.87%
$3.13 million $8,964
Mar 17, 2020 $0.337
+6.43%
$3.23 million $15,091
Mar 16, 2020 $0.317
-14.15%
$3.03 million $14,433
Mar 15, 2020 $0.369
+6.07%
$3.53 million $6,051
Mar 14, 2020 $0.348
-2.60%
$3.33 million $13,898
Mar 13, 2020 $0.356
+23.12%
$3.4 million $30,277
Mar 12, 2020 $0.289
-39.12%
$2.76 million $36,340
Mar 11, 2020 $0.475
-3.34%
$4.54 million $15,754
Mar 10, 2020 $0.491
-10.60%
$4.7 million $11,394
Mar 9, 2020 $0.549
+5.18%
$5.25 million $29,379
Mar 8, 2020 $0.522
-16.46%
$4.99 million $40,874
Mar 7, 2020 $0.625
+20.30%
$5.98 million $45,889
Mar 6, 2020 $0.52
+0.11%
$4.97 million $16,710
Mar 5, 2020 $0.519
+7.66%
$4.96 million $19,666
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