Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Particl Historical Data

PART Page 52
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

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
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