Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Particl Historical Data

PART Page 51
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

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
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