Particl Historical Data

PART Page 51
Download
Date Close Price change Market cap Trading volume
Sep 25, 2019 $1.04
-2.17%
$9.52 million $59,983
Sep 24, 2019 $1.05
+1.72%
$9.63 million $101,025
Sep 23, 2019 $1.03
-30.17%
$9.47 million $10,612
Sep 22, 2019 $1.48
+0.77%
$13.56 million $27,929
Sep 21, 2019 $1.47
+17.31%
$13.46 million $33,424
Sep 20, 2019 $1.25
-14.54%
$11.39 million $26,565
Sep 19, 2019 $1.46
+12.74%
$13.33 million $78,896
Sep 18, 2019 $1.29
-7.14%
$11.83 million $40,104
Sep 17, 2019 $1.39
+29.24%
$12.74 million $32,381
Sep 16, 2019 $1.08
-14.27%
$9.86 million $11,113
Sep 15, 2019 $1.26
-18.56%
$11.5 million $18,762
Sep 14, 2019 $1.54
+12.49%
$14.12 million $18,664
Sep 13, 2019 $1.37
-13.37%
$12.55 million $32,372
Sep 12, 2019 $1.58
+10.28%
$14.49 million $97,798
Sep 11, 2019 $1.43
+0.93%
$13.11 million $42,124
Sep 10, 2019 $1.42
+2.22%
$13.02 million $43,520
Sep 9, 2019 $1.39
-6.32%
$12.71 million $44,335
Sep 8, 2019 $1.48
-4.66%
$13.58 million $58,990
Sep 7, 2019 $1.55
+3.45%
$14.24 million $38,008
Sep 6, 2019 $1.5
+0.50%
$13.78 million $36,243
Sep 5, 2019 $1.5
-4.15%
$13.71 million $84,632
Sep 4, 2019 $1.56
+8.18%
$14.27 million $156,351
Sep 3, 2019 $1.44
-3.85%
$13.2 million $80,365
Sep 2, 2019 $1.5
-0.83%
$13.73 million $46,980
Sep 1, 2019 $1.51
-3.11%
$13.88 million $12,756
Aug 31, 2019 $1.56
+3.12%
$14.33 million $17,849
Aug 30, 2019 $1.52
-1.19%
$14 million $32,243
Aug 29, 2019 $1.53
-2.31%
$14.17 million $50,375
Aug 28, 2019 $1.57
-2.08%
$14.5 million $48,690
Aug 27, 2019 $1.6
-5.93%
$14.81 million $23,854
Aug 26, 2019 $1.7
-4.19%
$15.7 million $16,347
Aug 25, 2019 $1.77
+0.98%
$16.41 million $20,404
Aug 24, 2019 $1.75
-14.12%
$16.25 million $36,244
Aug 23, 2019 $2.04
+12.50%
$18.97 million $25,900
Aug 22, 2019 $1.82
+4.85%
$16.86 million $31,924
Aug 21, 2019 $1.73
-12.36%
$16.09 million $75,630
Aug 20, 2019 $1.98
-0.12%
$18.36 million $201,259
Aug 19, 2019 $1.97
+0.72%
$18.29 million $41,281
Aug 18, 2019 $1.96
-7.93%
$18.17 million $68,686
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