Particl Historical Data

PART Page 49
Download
Date Close Price change Market cap Trading volume
Jan 3, 2020 $0.701
+31.78%
$6.12 million $35,756
Jan 2, 2020 $0.532
-3.74%
$4.65 million $17,704
Jan 1, 2020 $0.553
-1.38%
$4.83 million $12,506
Dec 31, 2019 $0.561
-10.44%
$4.9 million $20,519
Dec 30, 2019 $0.627
+0.61%
$5.5 million $12,601
Dec 29, 2019 $0.623
+2.84%
$5.46 million $5,907
Dec 28, 2019 $0.606
-1.29%
$5.31 million $8,122
Dec 27, 2019 $0.614
-6.23%
$5.38 million $11,577
Dec 26, 2019 $0.655
+4.61%
$5.74 million $8,604
Dec 25, 2019 $0.626
-1.80%
$5.48 million $7,992
Dec 24, 2019 $0.637
-5.06%
$5.58 million $15,799
Dec 23, 2019 $0.671
-6.15%
$5.88 million $33,771
Dec 22, 2019 $0.715
+3.00%
$6.26 million $45,010
Dec 21, 2019 $0.694
-0.79%
$6.08 million $32,856
Dec 20, 2019 $0.7
+1.43%
$6.13 million $56,297
Dec 19, 2019 $0.69
-9.09%
$6.04 million $68,127
Dec 18, 2019 $0.759
+8.46%
$6.65 million $42,845
Dec 17, 2019 $0.701
-4.69%
$6.14 million $42,866
Dec 16, 2019 $0.736
-3.90%
$6.45 million $17,559
Dec 15, 2019 $0.765
-1.13%
$6.71 million $28,403
Dec 14, 2019 $0.774
-1.55%
$6.79 million $23,881
Dec 13, 2019 $0.786
-0.56%
$6.89 million $8,082
Dec 12, 2019 $0.791
+4.89%
$6.94 million $24,879
Dec 11, 2019 $0.752
-3.58%
$6.6 million $27,526
Dec 10, 2019 $0.78
-3.82%
$6.84 million $27,230
Dec 9, 2019 $0.811
-11.28%
$7.11 million $14,764
Dec 8, 2019 $0.914
+3.24%
$8.02 million $30,867
Dec 7, 2019 $0.885
-3.86%
$7.76 million $36,374
Dec 6, 2019 $0.921
+1.29%
$8.08 million $29,663
Dec 5, 2019 $0.91
-11.34%
$7.99 million $45,198
Dec 4, 2019 $1.03
+0.70%
$9.09 million $54,951
Dec 3, 2019 $1.03
+3.69%
$9.02 million $32,907
Dec 2, 2019 $0.991
-1.66%
$8.7 million $48,797
Dec 1, 2019 $1.01
+8.66%
$8.86 million $38,514
Nov 30, 2019 $0.928
+4.84%
$8.15 million $28,113
Nov 29, 2019 $0.886
+5.03%
$7.78 million $30,074
Nov 28, 2019 $0.843
-0.82%
$7.41 million $31,915
Nov 27, 2019 $0.852
-0.52%
$7.48 million $24,094
Nov 26, 2019 $0.856
-0.65%
$7.52 million $53,577
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