Particl Historical Data

PART Page 53
Download
Date Close Price change Market cap Trading volume
Jun 17, 2019 $2.88
+10.38%
$20.69 million $231,923
Jun 16, 2019 $2.61
-3.78%
$18.74 million $459,473
Jun 15, 2019 $2.71
-12.50%
$19.47 million $792,384
Jun 14, 2019 $3.11
-0.91%
$22.29 million $204,603
Jun 13, 2019 $3.16
+0.95%
$22.66 million $22,138
Jun 12, 2019 $3.13
-1.68%
$22.44 million $51,200
Jun 11, 2019 $3.18
-4.84%
$22.82 million $85,573
Jun 10, 2019 $3.35
+5.35%
$23.98 million $29,286
Jun 9, 2019 $3.18
-8.81%
$22.76 million $38,110
Jun 8, 2019 $3.48
-5.19%
$24.95 million $24,364
Jun 7, 2019 $3.64
+6.21%
$26.06 million $68,984
Jun 6, 2019 $3.42
-1.20%
$24.53 million $69,896
Jun 5, 2019 $3.44
+19.48%
$24.63 million $396,639
Jun 4, 2019 $2.88
-13.28%
$20.61 million $174,290
Jun 3, 2019 $3.32
-15.13%
$23.76 million $439,740
Jun 2, 2019 $3.91
+8.17%
$27.96 million $25,565
Jun 1, 2019 $3.61
-3.94%
$25.85 million $40,755
May 31, 2019 $3.84
+18.85%
$27.49 million $248,232
May 30, 2019 $3.23
-15.41%
$23.12 million $282,836
May 29, 2019 $3.89
-3.13%
$27.84 million $33,292
May 28, 2019 $4.02
+2.83%
$28.73 million $60,318
May 27, 2019 $3.86
-7.95%
$27.65 million $93,052
May 26, 2019 $4.2
-2.31%
$30.03 million $33,699
May 25, 2019 $4.3
+2.74%
$30.74 million $16,352
May 24, 2019 $4.18
-4.18%
$29.92 million $23,608
May 23, 2019 $4.37
-0.40%
$31.22 million $206,895
May 22, 2019 $4.38
-5.53%
$31.34 million $48,953
May 21, 2019 $4.64
+0.69%
$33.17 million $61,120
May 20, 2019 $4.61
-2.22%
$32.94 million $54,261
May 19, 2019 $4.74
+0.30%
$33.87 million $97,768
May 18, 2019 $4.78
-1.62%
$34.18 million $19,318
May 17, 2019 $4.86
-3.79%
$34.74 million $119,004
May 16, 2019 $5.05
+4.38%
$36.11 million $923,751
May 15, 2019 $4.84
+5.04%
$34.59 million $142,350
May 14, 2019 $4.61
-6.80%
$32.97 million $188,080
May 13, 2019 $5.01
+6.34%
$35.8 million $450,872
May 12, 2019 $4.71
-8.50%
$33.66 million $398,717
May 11, 2019 $5.15
+9.40%
$36.81 million $276,365
May 10, 2019 $4.66
+11.73%
$33.31 million $215,156
May 9, 2019 $4.17
+4.80%
$29.81 million $230,229
May 8, 2019 $3.98
+2.68%
$28.44 million $186,820
May 7, 2019 $3.94
+19.41%
$28.16 million $412,055
May 6, 2019 $3.3
+0.95%
$23.58 million $30,465
May 5, 2019 $3.27
-5.73%
$23.35 million $151,197
May 4, 2019 $3.47
+9.66%
$24.77 million $93,838
May 3, 2019 $3.16
+16.18%
$22.57 million $124,584
May 2, 2019 $2.72
-2.37%
$19.42 million $25,919
May 1, 2019 $2.79
+6.90%
$19.9 million $46,945
Apr 30, 2019 $2.61
-4.98%
$18.61 million $23,114
Apr 29, 2019 $2.74
-5.26%
$19.59 million $16,146