Particl Historical Data

PART Page 5
Download
Date Close Price change Market cap Trading volume
May 21, 8 AM $ 0.161
-0.68%
$ 1.44 million $ 52,784
May 21, 7 AM $ 0.163
+0.55%
$ 1.46 million $ 52,516
May 21, 6 AM $ 0.162
-0.73%
$ 1.46 million $ 52,615
May 21, 5 AM $ 0.163
-1.69%
$ 1.46 million $ 52,416
May 21, 4 AM $ 0.167
-6.35%
$ 1.5 million $ 52,025
May 21, 3 AM $ 0.177
+2.37%
$ 1.59 million $ 52,375
May 21, 2 AM $ 0.173
+2.19%
$ 1.55 million $ 52,515
May 21, 1 AM $ 0.171
+0.12%
$ 1.54 million $ 52,840
May 20, 7 PM $ 0.128
+0.47%
$ 1.15 million $ 55,598
May 20, 6 PM $ 0.127
+0.55%
$ 1.14 million $ 55,757
May 20, 5 PM $ 0.127
-1.24%
$ 1.14 million $ 55,744
May 20, 4 PM $ 0.129
+0.08%
$ 1.16 million $ 55,724
May 20, 3 PM $ 0.128
+0.94%
$ 1.15 million $ 55,209
May 20, 2 PM $ 0.127
+3.43%
$ 1.14 million $ 54,952
May 20, 1 PM $ 0.123
-0.96%
$ 1.11 million $ 55,412
May 20, 12 PM $ 0.127
+2.26%
$ 1.14 million $ 55,533
May 20, 11 AM $ 0.125
+8.06%
$ 1.12 million $ 56,007
May 20, 10 AM $ 0.116
+2.11%
$ 1.04 million $ 55,570
May 20, 9 AM $ 0.114
-0.26%
$ 1.02 million $ 55,053
May 20, 8 AM $ 0.115
+0.00%
$ 1.04 million $ 55,096
May 20, 7 AM $ 0.114
-0.44%
$ 1.02 million $ 54,901
May 20, 6 AM $ 0.114
-1.65%
$ 1.02 million $ 55,072
May 20, 5 AM $ 0.115
+0.35%
$ 1.03 million $ 54,773
May 20, 4 AM $ 0.116
+0.09%
$ 1.04 million $ 55,240
May 20, 3 AM $ 0.116
+1.58%
$ 1.04 million $ 55,195
May 20, 2 AM $ 0.115
-0.86%
$ 1.03 million $ 54,844
May 20, 1 AM $ 0.115
+0.52%
$ 1.03 million $ 54,658
May 20, 12 AM $ 0.115
+1.24%
$ 1.03 million $ 54,946
May 19, 11 PM $ 0.115
-1.63%
$ 1.03 million $ 54,343
May 19, 10 PM $ 0.116
+0.43%
$ 1.04 million $ 53,759
May 19, 9 PM $ 0.116
+1.58%
$ 1.04 million $ 53,677
May 19, 8 PM $ 0.114
+0.18%
$ 1.02 million $ 53,627
May 19, 7 PM $ 0.114
-0.09%
$ 1.02 million $ 53,371
May 19, 6 PM $ 0.114
+0.09%
$ 1.02 million $ 53,345
May 19, 5 PM $ 0.115
+0.09%
$ 1.03 million $ 53,012
May 19, 4 PM $ 0.115
+0.79%
$ 1.03 million $ 53,097
May 19, 3 PM $ 0.115
-2.47%
$ 1.03 million $ 53,272
May 19, 2 PM $ 0.117
+0.60%
$ 1.06 million $ 54,207
May 19, 1 PM $ 0.117
-0.26%
$ 1.05 million $ 54,751
May 19, 12 PM $ 0.116
-1.27%
$ 1.04 million $ 55,140
May 19, 11 AM $ 0.118
-2.72%
$ 1.06 million $ 55,564
May 19, 10 AM $ 0.121
-1.38%
$ 1.09 million $ 55,705
May 19, 9 AM $ 0.123
+3.88%
$ 1.11 million $ 56,173
May 19, 8 AM $ 0.117
+3.16%
$ 1.05 million $ 56,127
May 19, 7 AM $ 0.114
-0.78%
$ 1.02 million $ 56,154
May 19, 6 AM $ 0.115
+0.35%
$ 1.03 million $ 56,741
May 19, 3 AM $ 0.11
-15.08%
$ 985,936 $ 57,284
May 19, 2 AM $ 0.129
-1.37%
$ 1.16 million $ 57,005
May 19, 1 AM $ 0.13
-9.22%
$ 1.17 million $ 56,744
May 19, 12 AM $ 0.146
+4.74%
$ 1.31 million $ 56,752