Particl Historical Data

PART Page 48
Download
Date Close Price change Market cap Trading volume
Feb 22, 2020 $0.569
+1.65%
$5.43 million $13,375
Feb 21, 2020 $0.559
-4.79%
$5.34 million $42,570
Feb 20, 2020 $0.588
-0.72%
$5.61 million $26,623
Feb 19, 2020 $0.592
-14.62%
$5.65 million $51,288
Feb 18, 2020 $0.694
+5.48%
$6.62 million $31,048
Feb 17, 2020 $0.658
+8.02%
$6.28 million $68,813
Feb 16, 2020 $0.609
-5.00%
$5.82 million $28,697
Feb 15, 2020 $0.641
-6.40%
$6.12 million $41,673
Feb 14, 2020 $0.685
+0.47%
$6.54 million $20,061
Feb 13, 2020 $0.682
-3.71%
$6.51 million $19,544
Feb 12, 2020 $0.708
+0.83%
$6.76 million $16,997
Feb 11, 2020 $0.703
+2.20%
$6.71 million $18,071
Feb 10, 2020 $0.688
-4.98%
$6.56 million $14,598
Feb 9, 2020 $0.724
-1.11%
$6.9 million $19,172
Feb 8, 2020 $0.732
+2.08%
$6.98 million $17,374
Feb 7, 2020 $0.717
-2.92%
$6.84 million $9,886
Feb 6, 2020 $0.739
-0.44%
$7.04 million $24,775
Feb 5, 2020 $0.742
+0.19%
$7.07 million $27,337
Feb 4, 2020 $0.74
+11.22%
$7.06 million $36,543
Feb 3, 2020 $0.666
-0.15%
$6.35 million $46,288
Feb 2, 2020 $0.667
-2.86%
$6.36 million $19,186
Feb 1, 2020 $0.686
+0.37%
$6.54 million $11,941
Jan 31, 2020 $0.684
-4.01%
$6.52 million $16,451
Jan 30, 2020 $0.712
+0.78%
$6.79 million $22,527
Jan 29, 2020 $0.707
-6.33%
$6.15 million $21,369
Jan 28, 2020 $0.755
+14.12%
$6.56 million $19,441
Jan 27, 2020 $0.661
+2.89%
$5.75 million $32,418
Jan 26, 2020 $0.643
+3.41%
$5.59 million $23,586
Jan 25, 2020 $0.622
-3.57%
$5.41 million $18,141
Jan 24, 2020 $0.645
+2.79%
$5.61 million $12,891
Jan 23, 2020 $0.627
-4.87%
$5.46 million $5,441
Jan 22, 2020 $0.659
-0.29%
$5.74 million $14,686
Jan 21, 2020 $0.661
-0.61%
$5.76 million $11,107
Jan 20, 2020 $0.665
-2.40%
$5.8 million $6,904
Jan 19, 2020 $0.681
-3.15%
$5.94 million $12,042
Jan 18, 2020 $0.704
-2.81%
$6.13 million $42,222
Jan 17, 2020 $0.724
-9.70%
$6.31 million $24,036
Jan 16, 2020 $0.802
+1.54%
$6.99 million $9,674
Jan 15, 2020 $0.79
+3.87%
$6.88 million $16,772
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