Particl Historical Data

PART Page 52
Download
Date Close Price change Market cap Trading volume
Aug 6, 2019 $2.46
-3.17%
$22.84 million $358,368
Aug 5, 2019 $2.54
+25.33%
$23.59 million $483,796
Aug 4, 2019 $2.03
+4.39%
$18.82 million $107,676
Aug 3, 2019 $1.94
-1.83%
$18.03 million $82,521
Aug 2, 2019 $1.98
+1.39%
$18.36 million $52,508
Aug 1, 2019 $1.95
+11.12%
$18.11 million $146,401
Jul 31, 2019 $1.76
-8.28%
$16.3 million $88,595
Jul 30, 2019 $1.91
-1.62%
$17.79 million $42,569
Jul 29, 2019 $1.95
+2.45%
$18.08 million $29,741
Jul 28, 2019 $1.9
-1.52%
$17.65 million $4,830
Jul 27, 2019 $1.93
-3.60%
$17.92 million $11,356
Jul 26, 2019 $2
+2.82%
$18.59 million $35,826
Jul 25, 2019 $1.95
+1.06%
$18.08 million $71,116
Jul 24, 2019 $1.92
-2.87%
$17.89 million $83,749
Jul 23, 2019 $1.98
-7.62%
$18.41 million $334,252
Jul 22, 2019 $2.15
-3.95%
$19.95 million $115,446
Jul 21, 2019 $2.23
-11.12%
$20.77 million $143,503
Jul 20, 2019 $2.51
+2.76%
$23.37 million $130,439
Jul 19, 2019 $2.45
+3.85%
$22.74 million $202,160
Jul 18, 2019 $2.35
+10.30%
$22.09 million $120,524
Jul 17, 2019 $2.13
+15.73%
$15.38 million $138,163
Jul 16, 2019 $1.84
-26.56%
$13.29 million $190,946
Jul 15, 2019 $2.51
-0.80%
$18.09 million $113,077
Jul 14, 2019 $2.53
-13.39%
$18.23 million $61,356
Jul 13, 2019 $2.92
+8.34%
$21.05 million $43,976
Jul 12, 2019 $2.7
+10.39%
$19.43 million $101,108
Jul 11, 2019 $2.44
-5.80%
$17.59 million $100,595
Jul 10, 2019 $2.59
-4.56%
$18.67 million $210,050
Jul 9, 2019 $2.72
+6.91%
$19.57 million $371,179
Jul 8, 2019 $2.54
+5.43%
$18.3 million $139,572
Jul 7, 2019 $2.41
-4.17%
$17.35 million $74,872
Jul 6, 2019 $2.52
-2.08%
$18.11 million $19,503
Jul 5, 2019 $2.57
+4.36%
$18.49 million $64,282
Jul 4, 2019 $2.46
-7.83%
$17.71 million $87,178
Jul 3, 2019 $2.67
+11.77%
$19.22 million $17,450
Jul 2, 2019 $2.39
-1.32%
$17.19 million $56,828
Jul 1, 2019 $2.42
-11.78%
$17.42 million $41,930
Jun 30, 2019 $2.75
-3.96%
$19.74 million $40,155
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