Particl Historical Data

PART Page 51
Download
Date Close Price change Market cap Trading volume
May 10, 2019 $ 4.66
+11.73%
$ 33.31 million $ 215,156
May 9, 2019 $ 4.17
+4.80%
$ 29.81 million $ 230,229
May 8, 2019 $ 3.98
+2.68%
$ 28.44 million $ 186,820
May 7, 2019 $ 3.94
+19.41%
$ 28.16 million $ 412,055
May 6, 2019 $ 3.3
+0.95%
$ 23.58 million $ 30,465
May 5, 2019 $ 3.27
-5.73%
$ 23.35 million $ 151,197
May 4, 2019 $ 3.47
+9.66%
$ 24.77 million $ 93,838
May 3, 2019 $ 3.16
+16.18%
$ 22.57 million $ 124,584
May 2, 2019 $ 2.72
-2.37%
$ 19.42 million $ 25,919
May 1, 2019 $ 2.79
+6.90%
$ 19.9 million $ 46,945
Apr 30, 2019 $ 2.61
-4.98%
$ 18.61 million $ 23,114
Apr 29, 2019 $ 2.74
-5.26%
$ 19.59 million $ 16,146
Apr 28, 2019 $ 2.89
-5.35%
$ 20.62 million $ 15,915
Apr 27, 2019 $ 3.05
-0.33%
$ 21.79 million $ 5,084
Apr 26, 2019 $ 3.04
+2.45%
$ 21.7 million $ 41,345
Apr 25, 2019 $ 2.97
-11.18%
$ 21.17 million $ 40,985
Apr 24, 2019 $ 3.32
-0.14%
$ 23.67 million $ 107,539
Apr 23, 2019 $ 3.32
+8.95%
$ 23.7 million $ 104,524
Apr 22, 2019 $ 3.05
-4.17%
$ 21.75 million $ 54,346
Apr 21, 2019 $ 3.24
+9.76%
$ 23.09 million $ 82,260
Apr 20, 2019 $ 2.95
-3.40%
$ 21.03 million $ 45,070
Apr 19, 2019 $ 3.05
+6.91%
$ 21.76 million $ 96,138
Apr 18, 2019 $ 2.86
+1.40%
$ 20.35 million $ 19,527
Apr 17, 2019 $ 2.82
+15.93%
$ 20.07 million $ 81,409
Apr 16, 2019 $ 2.43
-0.28%
$ 17.31 million $ 16,811
Apr 15, 2019 $ 2.44
-0.01%
$ 17.35 million $ 3,971
Apr 14, 2019 $ 2.44
+5.45%
$ 17.35 million $ 4,097
Apr 13, 2019 $ 2.31
-5.84%
$ 16.45 million $ 3,839
Apr 12, 2019 $ 2.45
+7.27%
$ 17.47 million $ 28,881
Apr 11, 2019 $ 2.28
-11.69%
$ 16.26 million $ 187,924
Apr 10, 2019 $ 2.63
-2.07%
$ 18.72 million $ 24,921
Apr 9, 2019 $ 2.69
-5.68%
$ 19.11 million $ 17,972
Apr 8, 2019 $ 2.85
+2.92%
$ 20.26 million $ 71,787
Apr 7, 2019 $ 2.77
+3.02%
$ 19.68 million $ 19,553
Apr 6, 2019 $ 2.7
-1.45%
$ 19.18 million $ 44,408
Apr 5, 2019 $ 2.74
+9.61%
$ 19.46 million $ 30,111
Apr 4, 2019 $ 2.5
-1.82%
$ 17.75 million $ 66,515
Apr 3, 2019 $ 2.55
-0.54%
$ 18.11 million $ 104,165
Apr 2, 2019 $ 2.56
+4.10%
$ 18.2 million $ 124,428
Apr 1, 2019 $ 2.46
+8.29%
$ 17.49 million $ 104,301
Mar 31, 2019 $ 2.3
-3.75%
$ 16.38 million $ 61,370
Mar 30, 2019 $ 2.39
-1.49%
$ 17.02 million $ 40,158
Mar 29, 2019 $ 2.44
-1.56%
$ 17.32 million $ 51,614
Mar 28, 2019 $ 2.48
-0.50%
$ 17.6 million $ 23,516
Mar 27, 2019 $ 2.49
+2.56%
$ 17.68 million $ 40,026
Mar 26, 2019 $ 2.42
+1.06%
$ 17.21 million $ 23,079
Mar 25, 2019 $ 2.4
-0.79%
$ 17.02 million $ 75,647
Mar 24, 2019 $ 2.41
+0.53%
$ 17.11 million $ 21,164
Mar 23, 2019 $ 2.4
-0.17%
$ 17.02 million $ 16,454
Mar 22, 2019 $ 2.38
-1.77%
$ 16.88 million $ 60,918