Particl Historical Data

PART Page 52
Download
Date Close Price change Market cap Trading volume
Mar 21, 2019 $ 2.42
+2.67%
$ 17.17 million $ 291,138
Mar 20, 2019 $ 2.36
+3.14%
$ 16.74 million $ 22,702
Mar 19, 2019 $ 2.28
-5.65%
$ 16.21 million $ 69,157
Mar 18, 2019 $ 2.42
-2.63%
$ 17.18 million $ 43,347
Mar 17, 2019 $ 2.48
-2.01%
$ 17.61 million $ 31,804
Mar 16, 2019 $ 2.53
+6.25%
$ 17.97 million $ 10,423
Mar 15, 2019 $ 2.38
-1.43%
$ 16.91 million $ 36,082
Mar 14, 2019 $ 2.42
-0.59%
$ 17.16 million $ 43,236
Mar 13, 2019 $ 2.43
+1.07%
$ 17.25 million $ 36,645
Mar 12, 2019 $ 2.41
+6.06%
$ 17.08 million $ 122,084
Mar 11, 2019 $ 2.27
-6.89%
$ 16.08 million $ 43,219
Mar 10, 2019 $ 2.44
+2.50%
$ 17.3 million $ 10,757
Mar 9, 2019 $ 2.38
-2.54%
$ 16.87 million $ 21,831
Mar 8, 2019 $ 2.44
+3.14%
$ 17.31 million $ 43,637
Mar 7, 2019 $ 2.37
-3.82%
$ 16.78 million $ 31,909
Mar 6, 2019 $ 2.46
+0.06%
$ 17.45 million $ 40,131
Mar 5, 2019 $ 2.46
+12.47%
$ 17.43 million $ 353,302
Mar 4, 2019 $ 2.19
+2.40%
$ 15.5 million $ 44,494
Mar 3, 2019 $ 2.14
-6.91%
$ 15.12 million $ 17,089
Mar 2, 2019 $ 2.3
+2.86%
$ 16.24 million $ 19,397
Mar 1, 2019 $ 2.23
-1.52%
$ 15.81 million $ 20,442
Feb 28, 2019 $ 2.27
-3.76%
$ 16.06 million $ 17,062
Feb 27, 2019 $ 2.36
+6.21%
$ 16.68 million $ 15,750
Feb 26, 2019 $ 2.22
-4.00%
$ 15.71 million $ 11,073
Feb 25, 2019 $ 2.31
+4.19%
$ 16.36 million $ 6,933
Feb 24, 2019 $ 2.22
-11.58%
$ 15.69 million $ 25,183
Feb 23, 2019 $ 2.51
+1.87%
$ 17.75 million $ 5,960
Feb 22, 2019 $ 2.46
+0.43%
$ 17.42 million $ 11,729
Feb 21, 2019 $ 2.45
-1.90%
$ 17.35 million $ 24,448
Feb 20, 2019 $ 2.5
-1.92%
$ 17.68 million $ 16,682
Feb 19, 2019 $ 2.55
+2.20%
$ 18.03 million $ 19,371
Feb 18, 2019 $ 2.5
+3.21%
$ 17.64 million $ 34,469
Feb 17, 2019 $ 2.42
+3.11%
$ 17.1 million $ 64,917
Feb 16, 2019 $ 2.35
-1.43%
$ 16.58 million $ 35,507
Feb 15, 2019 $ 2.38
+0.88%
$ 16.82 million $ 8,575
Feb 14, 2019 $ 2.36
+1.36%
$ 16.67 million $ 14,114
Feb 13, 2019 $ 2.33
-0.14%
$ 16.45 million $ 7,841
Feb 12, 2019 $ 2.33
-2.55%
$ 16.47 million $ 14,778
Feb 11, 2019 $ 2.39
-5.64%
$ 16.9 million $ 23,123
Feb 10, 2019 $ 2.54
+4.77%
$ 17.91 million $ 33,474
Feb 9, 2019 $ 2.45
+0.54%
$ 17.28 million $ 70,883
Feb 8, 2019 $ 2.43
+11.92%
$ 17.19 million $ 29,828
Feb 7, 2019 $ 2.18
-2.38%
$ 15.36 million $ 18,974
Feb 6, 2019 $ 2.23
-1.57%
$ 15.73 million $ 15,169
Feb 5, 2019 $ 2.26
-0.47%
$ 15.98 million $ 22,903
Feb 4, 2019 $ 2.28
+1.31%
$ 16.06 million $ 10,216
Feb 3, 2019 $ 2.21
-2.89%
$ 15.61 million $ 10,725
Feb 2, 2019 $ 2.28
-0.84%
$ 16.06 million $ 38,441
Feb 1, 2019 $ 2.3
-1.54%
$ 18.54 million $ 22,524
Jan 31, 2019 $ 2.33
-9.92%
$ 18.83 million $ 94,138