Particl Historical Data

PART Page 48
Download
Date Close Price change Market cap Trading volume
Oct 6, 2019 $ 0.823
-6.39%
$ 7.54 million $ 24,662
Oct 5, 2019 $ 0.879
+1.89%
$ 8.05 million $ 56,436
Oct 4, 2019 $ 0.866
+3.28%
$ 7.93 million $ 72,845
Oct 3, 2019 $ 0.839
-2.03%
$ 7.68 million $ 37,101
Oct 2, 2019 $ 0.856
-7.08%
$ 7.84 million $ 26,182
Oct 1, 2019 $ 0.921
-5.67%
$ 8.44 million $ 45,687
Sep 30, 2019 $ 0.977
-0.86%
$ 8.94 million $ 79,614
Sep 29, 2019 $ 0.985
-5.96%
$ 9.02 million $ 13,252
Sep 28, 2019 $ 1.05
+5.71%
$ 9.59 million $ 70,415
Sep 27, 2019 $ 0.991
-0.79%
$ 9.07 million $ 43,414
Sep 26, 2019 $ 0.999
-4.09%
$ 9.14 million $ 48,712
Sep 25, 2019 $ 1.04
-2.17%
$ 9.52 million $ 59,983
Sep 24, 2019 $ 1.05
+1.72%
$ 9.63 million $ 101,025
Sep 23, 2019 $ 1.03
-30.17%
$ 9.47 million $ 10,612
Sep 22, 2019 $ 1.48
+0.77%
$ 13.56 million $ 27,929
Sep 21, 2019 $ 1.47
+17.31%
$ 13.46 million $ 33,424
Sep 20, 2019 $ 1.25
-14.54%
$ 11.39 million $ 26,565
Sep 19, 2019 $ 1.46
+12.74%
$ 13.33 million $ 78,896
Sep 18, 2019 $ 1.29
-7.14%
$ 11.83 million $ 40,104
Sep 17, 2019 $ 1.39
+29.24%
$ 12.74 million $ 32,381
Sep 16, 2019 $ 1.08
-14.27%
$ 9.86 million $ 11,113
Sep 15, 2019 $ 1.26
-18.56%
$ 11.5 million $ 18,762
Sep 14, 2019 $ 1.54
+12.49%
$ 14.12 million $ 18,664
Sep 13, 2019 $ 1.37
-13.37%
$ 12.55 million $ 32,372
Sep 12, 2019 $ 1.58
+10.28%
$ 14.49 million $ 97,798
Sep 11, 2019 $ 1.43
+0.93%
$ 13.11 million $ 42,124
Sep 10, 2019 $ 1.42
+2.22%
$ 13.02 million $ 43,520
Sep 9, 2019 $ 1.39
-6.32%
$ 12.71 million $ 44,335
Sep 8, 2019 $ 1.48
-4.66%
$ 13.58 million $ 58,990
Sep 7, 2019 $ 1.55
+3.45%
$ 14.24 million $ 38,008
Sep 6, 2019 $ 1.5
+0.50%
$ 13.78 million $ 36,243
Sep 5, 2019 $ 1.5
-4.15%
$ 13.71 million $ 84,632
Sep 4, 2019 $ 1.56
+8.18%
$ 14.27 million $ 156,351
Sep 3, 2019 $ 1.44
-3.85%
$ 13.2 million $ 80,365
Sep 2, 2019 $ 1.5
-0.83%
$ 13.73 million $ 46,980
Sep 1, 2019 $ 1.51
-3.11%
$ 13.88 million $ 12,756
Aug 31, 2019 $ 1.56
+3.12%
$ 14.33 million $ 17,849
Aug 30, 2019 $ 1.52
-1.19%
$ 14 million $ 32,243
Aug 29, 2019 $ 1.53
-2.31%
$ 14.17 million $ 50,375
Aug 28, 2019 $ 1.57
-2.08%
$ 14.5 million $ 48,690
Aug 27, 2019 $ 1.6
-5.93%
$ 14.81 million $ 23,854
Aug 26, 2019 $ 1.7
-4.19%
$ 15.7 million $ 16,347
Aug 25, 2019 $ 1.77
+0.98%
$ 16.41 million $ 20,404
Aug 24, 2019 $ 1.75
-14.12%
$ 16.25 million $ 36,244
Aug 23, 2019 $ 2.04
+12.50%
$ 18.97 million $ 25,900
Aug 22, 2019 $ 1.82
+4.85%
$ 16.86 million $ 31,924
Aug 21, 2019 $ 1.73
-12.36%
$ 16.09 million $ 75,630
Aug 20, 2019 $ 1.98
-0.12%
$ 18.36 million $ 201,259
Aug 19, 2019 $ 1.97
+0.72%
$ 18.29 million $ 41,281
Aug 18, 2019 $ 1.96
-7.93%
$ 18.17 million $ 68,686