Particl Historical Data

PART Page 50
Download
Date Close Price change Market cap Trading volume
Nov 14, 2019 $1.06
-22.78%
$9.29 million $17,409
Nov 13, 2019 $1.37
+19.82%
$12.02 million $192,662
Nov 12, 2019 $1.14
-5.51%
$10.06 million $28,829
Nov 11, 2019 $1.21
+0.65%
$10.79 million $34,539
Nov 10, 2019 $1.2
-14.47%
$10.96 million $17,193
Nov 9, 2019 $1.41
+17.96%
$12.82 million $36,642
Nov 8, 2019 $1.19
-5.92%
$10.87 million $25,240
Nov 7, 2019 $1.27
-15.46%
$11.55 million $20,686
Nov 6, 2019 $1.5
+3.99%
$13.67 million $39,446
Nov 5, 2019 $1.44
-6.42%
$13.11 million $43,248
Nov 4, 2019 $1.54
+16.32%
$14.01 million $94,380
Nov 3, 2019 $1.32
+14.29%
$12.05 million $54,894
Nov 2, 2019 $1.16
+2.53%
$10.54 million $37,909
Nov 1, 2019 $1.13
+6.84%
$10.28 million $36,108
Oct 31, 2019 $1.06
+1.95%
$9.63 million $57,022
Oct 30, 2019 $1.04
-7.60%
$9.45 million $38,929
Oct 29, 2019 $1.12
+4.69%
$10.23 million $69,510
Oct 28, 2019 $1.07
-5.33%
$9.78 million $102,444
Oct 27, 2019 $1.13
-1.35%
$10.33 million $66,049
Oct 26, 2019 $1.14
+20.29%
$10.43 million $52,108
Oct 25, 2019 $0.949
-0.81%
$8.67 million $67,944
Oct 24, 2019 $0.957
+5.07%
$8.75 million $92,746
Oct 23, 2019 $0.911
-9.35%
$8.33 million $62,392
Oct 22, 2019 $1
-6.92%
$9.19 million $130,156
Oct 21, 2019 $1.08
+3.35%
$9.87 million $134,997
Oct 20, 2019 $1.04
+14.90%
$9.55 million $179,252
Oct 19, 2019 $0.908
+2.88%
$8.31 million $51,928
Oct 18, 2019 $0.883
+8.09%
$8.08 million $93,150
Oct 17, 2019 $0.817
+0.26%
$7.47 million $52,387
Oct 16, 2019 $0.815
+6.65%
$7.45 million $59,237
Oct 15, 2019 $0.764
-1.04%
$6.99 million $31,096
Oct 14, 2019 $0.772
-7.27%
$7.06 million $58,330
Oct 13, 2019 $0.832
+5.66%
$7.62 million $42,098
Oct 12, 2019 $0.788
+1.25%
$7.21 million $38,450
Oct 11, 2019 $0.779
-1.91%
$7.13 million $23,272
Oct 10, 2019 $0.794
-7.33%
$7.27 million $34,872
Oct 9, 2019 $0.855
+5.39%
$7.82 million $102,714
Oct 8, 2019 $0.809
-1.04%
$7.41 million $60,557
Oct 7, 2019 $0.818
-0.39%
$7.49 million $61,459
Oct 6, 2019 $0.823
-6.39%
$7.54 million $24,662
Oct 5, 2019 $0.879
+1.89%
$8.05 million $56,436
Oct 4, 2019 $0.866
+3.28%
$7.93 million $72,845
Oct 3, 2019 $0.839
-2.03%
$7.68 million $37,101
Oct 2, 2019 $0.856
-7.08%
$7.84 million $26,182
Oct 1, 2019 $0.921
-5.67%
$8.44 million $45,687
Sep 30, 2019 $0.977
-0.86%
$8.94 million $79,614
Sep 29, 2019 $0.985
-5.96%
$9.02 million $13,252
Sep 28, 2019 $1.05
+5.71%
$9.59 million $70,415
Sep 27, 2019 $0.991
-0.79%
$9.07 million $43,414
Sep 26, 2019 $0.999
-4.09%
$9.14 million $48,712