Particl Historical Data

PART Page 54
Download
Date Close Price change Market cap Trading volume
Apr 28, 2019 $2.89
-5.35%
$20.62 million $15,915
Apr 27, 2019 $3.05
-0.33%
$21.79 million $5,084
Apr 26, 2019 $3.04
+2.45%
$21.7 million $41,345
Apr 25, 2019 $2.97
-11.18%
$21.17 million $40,985
Apr 24, 2019 $3.32
-0.14%
$23.67 million $107,539
Apr 23, 2019 $3.32
+8.95%
$23.7 million $104,524
Apr 22, 2019 $3.05
-4.17%
$21.75 million $54,346
Apr 21, 2019 $3.24
+9.76%
$23.09 million $82,260
Apr 20, 2019 $2.95
-3.40%
$21.03 million $45,070
Apr 19, 2019 $3.05
+6.91%
$21.76 million $96,138
Apr 18, 2019 $2.86
+1.40%
$20.35 million $19,527
Apr 17, 2019 $2.82
+15.93%
$20.07 million $81,409
Apr 16, 2019 $2.43
-0.28%
$17.31 million $16,811
Apr 15, 2019 $2.44
-0.01%
$17.35 million $3,971
Apr 14, 2019 $2.44
+5.45%
$17.35 million $4,097
Apr 13, 2019 $2.31
-5.84%
$16.45 million $3,839
Apr 12, 2019 $2.45
+7.27%
$17.47 million $28,881
Apr 11, 2019 $2.28
-11.69%
$16.26 million $187,924
Apr 10, 2019 $2.63
-2.07%
$18.72 million $24,921
Apr 9, 2019 $2.69
-5.68%
$19.11 million $17,972
Apr 8, 2019 $2.85
+2.92%
$20.26 million $71,787
Apr 7, 2019 $2.77
+3.02%
$19.68 million $19,553
Apr 6, 2019 $2.7
-1.45%
$19.18 million $44,408
Apr 5, 2019 $2.74
+9.61%
$19.46 million $30,111
Apr 4, 2019 $2.5
-1.82%
$17.75 million $66,515
Apr 3, 2019 $2.55
-0.54%
$18.11 million $104,165
Apr 2, 2019 $2.56
+4.10%
$18.2 million $124,428
Apr 1, 2019 $2.46
+8.29%
$17.49 million $104,301
Mar 31, 2019 $2.3
-3.75%
$16.38 million $61,370
Mar 30, 2019 $2.39
-1.49%
$17.02 million $40,158
Mar 29, 2019 $2.44
-1.56%
$17.32 million $51,614
Mar 28, 2019 $2.48
-0.50%
$17.6 million $23,516
Mar 27, 2019 $2.49
+2.56%
$17.68 million $40,026
Mar 26, 2019 $2.42
+1.06%
$17.21 million $23,079
Mar 25, 2019 $2.4
-0.79%
$17.02 million $75,647
Mar 24, 2019 $2.41
+0.53%
$17.11 million $21,164
Mar 23, 2019 $2.4
-0.17%
$17.02 million $16,454
Mar 22, 2019 $2.38
-1.77%
$16.88 million $60,918
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