Particl Historical Data

PART Page 50
Download
Date Close Price change Market cap Trading volume
Jun 29, 2019 $ 2.86
+9.31%
$ 20.55 million $ 207,426
Jun 28, 2019 $ 2.62
+21.77%
$ 18.8 million $ 259,451
Jun 27, 2019 $ 2.15
-9.68%
$ 15.44 million $ 286,033
Jun 26, 2019 $ 2.38
+0.04%
$ 17.09 million $ 124,686
Jun 25, 2019 $ 2.38
-3.51%
$ 17.08 million $ 123,684
Jun 24, 2019 $ 2.46
+6.55%
$ 17.7 million $ 235,833
Jun 23, 2019 $ 2.31
-2.63%
$ 16.61 million $ 240,757
Jun 22, 2019 $ 2.38
-3.23%
$ 17.05 million $ 79,011
Jun 21, 2019 $ 2.45
-5.36%
$ 17.62 million $ 114,095
Jun 20, 2019 $ 2.59
-1.66%
$ 18.62 million $ 140,951
Jun 19, 2019 $ 2.64
-4.28%
$ 18.93 million $ 180,252
Jun 18, 2019 $ 2.76
-4.39%
$ 19.77 million $ 378,017
Jun 17, 2019 $ 2.88
+10.38%
$ 20.69 million $ 231,923
Jun 16, 2019 $ 2.61
-3.78%
$ 18.74 million $ 459,473
Jun 15, 2019 $ 2.71
-12.50%
$ 19.47 million $ 792,384
Jun 14, 2019 $ 3.11
-0.91%
$ 22.29 million $ 204,603
Jun 13, 2019 $ 3.16
+0.95%
$ 22.66 million $ 22,138
Jun 12, 2019 $ 3.13
-1.68%
$ 22.44 million $ 51,200
Jun 11, 2019 $ 3.18
-4.84%
$ 22.82 million $ 85,573
Jun 10, 2019 $ 3.35
+5.35%
$ 23.98 million $ 29,286
Jun 9, 2019 $ 3.18
-8.81%
$ 22.76 million $ 38,110
Jun 8, 2019 $ 3.48
-5.19%
$ 24.95 million $ 24,364
Jun 7, 2019 $ 3.64
+6.21%
$ 26.06 million $ 68,984
Jun 6, 2019 $ 3.42
-1.20%
$ 24.53 million $ 69,896
Jun 5, 2019 $ 3.44
+19.48%
$ 24.63 million $ 396,639
Jun 4, 2019 $ 2.88
-13.28%
$ 20.61 million $ 174,290
Jun 3, 2019 $ 3.32
-15.13%
$ 23.76 million $ 439,740
Jun 2, 2019 $ 3.91
+8.17%
$ 27.96 million $ 25,565
Jun 1, 2019 $ 3.61
-3.94%
$ 25.85 million $ 40,755
May 31, 2019 $ 3.84
+18.85%
$ 27.49 million $ 248,232
May 30, 2019 $ 3.23
-15.41%
$ 23.12 million $ 282,836
May 29, 2019 $ 3.89
-3.13%
$ 27.84 million $ 33,292
May 28, 2019 $ 4.02
+2.83%
$ 28.73 million $ 60,318
May 27, 2019 $ 3.86
-7.95%
$ 27.65 million $ 93,052
May 26, 2019 $ 4.2
-2.31%
$ 30.03 million $ 33,699
May 25, 2019 $ 4.3
+2.74%
$ 30.74 million $ 16,352
May 24, 2019 $ 4.18
-4.18%
$ 29.92 million $ 23,608
May 23, 2019 $ 4.37
-0.40%
$ 31.22 million $ 206,895
May 22, 2019 $ 4.38
-5.53%
$ 31.34 million $ 48,953
May 21, 2019 $ 4.64
+0.69%
$ 33.17 million $ 61,120
May 20, 2019 $ 4.61
-2.22%
$ 32.94 million $ 54,261
May 19, 2019 $ 4.74
+0.30%
$ 33.87 million $ 97,768
May 18, 2019 $ 4.78
-1.62%
$ 34.18 million $ 19,318
May 17, 2019 $ 4.86
-3.79%
$ 34.74 million $ 119,004
May 16, 2019 $ 5.05
+4.38%
$ 36.11 million $ 923,751
May 15, 2019 $ 4.84
+5.04%
$ 34.59 million $ 142,350
May 14, 2019 $ 4.61
-6.80%
$ 32.97 million $ 188,080
May 13, 2019 $ 5.01
+6.34%
$ 35.8 million $ 450,872
May 12, 2019 $ 4.71
-8.50%
$ 33.66 million $ 398,717
May 11, 2019 $ 5.15
+9.40%
$ 36.81 million $ 276,365