Particl Historical Data

PART Page 53
Download
Date Close Price change Market cap Trading volume
Jan 30, 2019 $ 2.59
+4.30%
$ 20.9 million $ 37,243
Jan 29, 2019 $ 2.48
-5.50%
$ 20.05 million $ 71,636
Jan 28, 2019 $ 2.63
-8.56%
$ 21.21 million $ 48,741
Jan 27, 2019 $ 2.87
-1.37%
$ 23.2 million $ 6,770
Jan 26, 2019 $ 2.91
-4.02%
$ 23.52 million $ 51,883
Jan 25, 2019 $ 3.04
+6.50%
$ 24.51 million $ 125,754
Jan 24, 2019 $ 2.85
-4.43%
$ 23.02 million $ 85,964
Jan 23, 2019 $ 2.98
-2.03%
$ 24.08 million $ 13,970
Jan 22, 2019 $ 3.05
-5.00%
$ 24.58 million $ 52,869
Jan 21, 2019 $ 3.2
+2.98%
$ 25.84 million $ 103,333
Jan 20, 2019 $ 3.11
-8.58%
$ 25.1 million $ 164,886
Jan 19, 2019 $ 3.4
+8.92%
$ 27.46 million $ 219,353
Jan 18, 2019 $ 3.13
+2.32%
$ 25.24 million $ 92,380
Jan 17, 2019 $ 3.06
+0.01%
$ 24.66 million $ 86,988
Jan 16, 2019 $ 3.05
+8.72%
$ 24.64 million $ 97,231
Jan 15, 2019 $ 2.8
+3.16%
$ 22.58 million $ 74,184
Jan 14, 2019 $ 2.72
+3.67%
$ 21.92 million $ 86,286
Jan 13, 2019 $ 2.62
-7.26%
$ 21.14 million $ 107,783
Jan 12, 2019 $ 2.82
-7.58%
$ 22.79 million $ 138,322
Jan 11, 2019 $ 3.06
-1.93%
$ 24.69 million $ 275,343
Jan 10, 2019 $ 3.22
+23.33%
$ 26.01 million $ 757,210
Jan 9, 2019 $ 2.61
+20.68%
$ 21.09 million $ 178,022
Jan 8, 2019 $ 2.17
-1.55%
$ 17.48 million $ 46,885
Jan 7, 2019 $ 2.2
-1.33%
$ 17.74 million $ 50,526
Jan 6, 2019 $ 2.23
-1.93%
$ 17.98 million $ 79,467
Jan 5, 2019 $ 2.27
+1.32%
$ 18.35 million $ 129,043
Jan 4, 2019 $ 2.25
+7.30%
$ 18.13 million $ 76,990
Jan 3, 2019 $ 2.09
+6.36%
$ 16.89 million $ 145,700
Jan 2, 2019 $ 1.97
+9.98%
$ 15.86 million $ 84,309
Jan 1, 2019 $ 1.79
+5.83%
$ 14.42 million $ 67,685
Dec 31, 2018 $ 1.69
-17.95%
$ 13.61 million $ 39,164
Dec 30, 2018 $ 2.06
+8.31%
$ 16.59 million $ 18,220
Dec 29, 2018 $ 1.9
-4.97%
$ 15.32 million $ 4,843
Dec 28, 2018 $ 2
+8.28%
$ 16.14 million $ 22,347
Dec 27, 2018 $ 1.85
-11.96%
$ 14.91 million $ 48,747
Dec 26, 2018 $ 2.1
-2.03%
$ 16.92 million $ 48,158
Dec 25, 2018 $ 2.14
-12.95%
$ 17.24 million $ 56,595
Dec 24, 2018 $ 2.45
+5.39%
$ 19.79 million $ 93,653
Dec 23, 2018 $ 2.33
+2.24%
$ 18.78 million $ 53,899
Dec 22, 2018 $ 2.27
+6.28%
$ 18.36 million $ 62,024
Dec 21, 2018 $ 2.13
+1.03%
$ 17.2 million $ 129,178
Dec 20, 2018 $ 2.11
+10.07%
$ 17.03 million $ 87,707
Dec 19, 2018 $ 1.92
+14.51%
$ 15.5 million $ 98,509
Dec 18, 2018 $ 1.68
-5.39%
$ 13.55 million $ 83,653
Dec 17, 2018 $ 1.78
+14.72%
$ 14.33 million $ 83,039
Dec 16, 2018 $ 1.55
+2.59%
$ 12.49 million $ 39,322
Dec 15, 2018 $ 1.51
+10.37%
$ 12.18 million $ 54,421
Dec 14, 2018 $ 1.37
-3.05%
$ 11.03 million $ 32,691
Dec 13, 2018 $ 1.41
-14.64%
$ 11.38 million $ 48,307
Dec 12, 2018 $ 1.65
-0.51%
$ 13.33 million $ 47,074