Particl Historical Data

PART Page 49
Download
Date Close Price change Market cap Trading volume
Aug 17, 2019 $ 2.12
+11.98%
$ 19.71 million $ 35,033
Aug 16, 2019 $ 1.89
-8.21%
$ 17.53 million $ 25,710
Aug 15, 2019 $ 2.05
+1.65%
$ 19.01 million $ 66,957
Aug 14, 2019 $ 2.01
-7.46%
$ 18.65 million $ 489,005
Aug 13, 2019 $ 2.17
-11.89%
$ 20.16 million $ 89,181
Aug 12, 2019 $ 2.47
+8.28%
$ 22.9 million $ 173,662
Aug 11, 2019 $ 2.28
+1.12%
$ 21.14 million $ 76,238
Aug 10, 2019 $ 2.25
-5.97%
$ 20.91 million $ 37,705
Aug 9, 2019 $ 2.4
-4.35%
$ 22.28 million $ 65,447
Aug 8, 2019 $ 2.51
-10.53%
$ 23.35 million $ 85,961
Aug 7, 2019 $ 2.81
+14.27%
$ 26.1 million $ 207,075
Aug 6, 2019 $ 2.46
-3.17%
$ 22.84 million $ 358,368
Aug 5, 2019 $ 2.54
+25.33%
$ 23.59 million $ 483,796
Aug 4, 2019 $ 2.03
+4.39%
$ 18.82 million $ 107,676
Aug 3, 2019 $ 1.94
-1.83%
$ 18.03 million $ 82,521
Aug 2, 2019 $ 1.98
+1.39%
$ 18.36 million $ 52,508
Aug 1, 2019 $ 1.95
+11.12%
$ 18.11 million $ 146,401
Jul 31, 2019 $ 1.76
-8.28%
$ 16.3 million $ 88,595
Jul 30, 2019 $ 1.91
-1.62%
$ 17.79 million $ 42,569
Jul 29, 2019 $ 1.95
+2.45%
$ 18.08 million $ 29,741
Jul 28, 2019 $ 1.9
-1.52%
$ 17.65 million $ 4,830
Jul 27, 2019 $ 1.93
-3.60%
$ 17.92 million $ 11,356
Jul 26, 2019 $ 2
+2.82%
$ 18.59 million $ 35,826
Jul 25, 2019 $ 1.95
+1.06%
$ 18.08 million $ 71,116
Jul 24, 2019 $ 1.92
-2.87%
$ 17.89 million $ 83,749
Jul 23, 2019 $ 1.98
-7.62%
$ 18.41 million $ 334,252
Jul 22, 2019 $ 2.15
-3.95%
$ 19.95 million $ 115,446
Jul 21, 2019 $ 2.23
-11.12%
$ 20.77 million $ 143,503
Jul 20, 2019 $ 2.51
+2.76%
$ 23.37 million $ 130,439
Jul 19, 2019 $ 2.45
+3.85%
$ 22.74 million $ 202,160
Jul 18, 2019 $ 2.35
+10.30%
$ 22.09 million $ 120,524
Jul 17, 2019 $ 2.13
+15.73%
$ 15.38 million $ 138,163
Jul 16, 2019 $ 1.84
-26.56%
$ 13.29 million $ 190,946
Jul 15, 2019 $ 2.51
-0.80%
$ 18.09 million $ 113,077
Jul 14, 2019 $ 2.53
-13.39%
$ 18.23 million $ 61,356
Jul 13, 2019 $ 2.92
+8.34%
$ 21.05 million $ 43,976
Jul 12, 2019 $ 2.7
+10.39%
$ 19.43 million $ 101,108
Jul 11, 2019 $ 2.44
-5.80%
$ 17.59 million $ 100,595
Jul 10, 2019 $ 2.59
-4.56%
$ 18.67 million $ 210,050
Jul 9, 2019 $ 2.72
+6.91%
$ 19.57 million $ 371,179
Jul 8, 2019 $ 2.54
+5.43%
$ 18.3 million $ 139,572
Jul 7, 2019 $ 2.41
-4.17%
$ 17.35 million $ 74,872
Jul 6, 2019 $ 2.52
-2.08%
$ 18.11 million $ 19,503
Jul 5, 2019 $ 2.57
+4.36%
$ 18.49 million $ 64,282
Jul 4, 2019 $ 2.46
-7.83%
$ 17.71 million $ 87,178
Jul 3, 2019 $ 2.67
+11.77%
$ 19.22 million $ 17,450
Jul 2, 2019 $ 2.39
-1.32%
$ 17.19 million $ 56,828
Jul 1, 2019 $ 2.42
-11.78%
$ 17.42 million $ 41,930
Jun 30, 2019 $ 2.75
-3.96%
$ 19.74 million $ 40,155
Jun 29, 2019 $ 2.86
+9.31%
$ 20.55 million $ 207,426