Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Particl Historical Data

PART Page 47
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

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
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