Particl Historical Data

PART Page 54
Download
Date Close Price change Market cap Trading volume
Dec 11, 2018 $ 1.66
+5.98%
$ 13.43 million $ 95,204
Dec 10, 2018 $ 1.57
-14.71%
$ 12.67 million $ 87,053
Dec 9, 2018 $ 1.84
-4.17%
$ 14.83 million $ 57,810
Dec 8, 2018 $ 1.92
+4.10%
$ 15.47 million $ 45,202
Dec 7, 2018 $ 1.84
-1.10%
$ 14.87 million $ 90,000
Dec 6, 2018 $ 1.85
-14.55%
$ 14.94 million $ 129,582
Dec 5, 2018 $ 2.17
-11.62%
$ 17.5 million $ 203,952
Dec 4, 2018 $ 2.46
+12.10%
$ 19.83 million $ 218,117
Dec 3, 2018 $ 2.19
+30.26%
$ 17.69 million $ 137,418
Dec 2, 2018 $ 1.68
-10.01%
$ 13.54 million $ 65,681
Dec 1, 2018 $ 1.86
+21.37%
$ 15.04 million $ 69,857
Nov 30, 2018 $ 1.54
-3.26%
$ 12.41 million $ 166,939
Nov 29, 2018 $ 1.46
+0.00%
$ 11.81 million $ 4,089
Nov 28, 2018 $ 1.22
+0.00%
$ 9.87 million $ 3,750
Nov 27, 2018 $ 1.38
+0.00%
$ 11.13 million $ 3,926
Nov 26, 2018 $ 1.27
+0.00%
$ 10.22 million $ 3,820
Nov 25, 2018 $ 1.36
+0.00%
$ 10.99 million $ 4,292
Nov 24, 2018 $ 1.31
+0.00%
$ 10.6 million $ 4,307
Nov 23, 2018 $ 1.4
+0.00%
$ 11.29 million $ 4,525
Nov 22, 2018 $ 1.5
+0.00%
$ 12.1 million $ 4,500
Nov 21, 2018 $ 1.37
+0.00%
$ 11.02 million $ 4,634
Nov 20, 2018 $ 1.55
+0.00%
$ 12.52 million $ 5,282
Nov 19, 2018 $ 1.78
+0.00%
$ 14.35 million $ 5,598
Nov 18, 2018 $ 1.72
+0.00%
$ 13.87 million $ 5,553
Nov 17, 2018 $ 1.74
+0.00%
$ 14.03 million $ 5,591
Nov 16, 2018 $ 1.71
+0.00%
$ -- $ 5,594
Nov 15, 2018 $ 1.94
+0.00%
$ -- $ 6,126
Nov 14, 2018 $ 2.06
+0.00%
$ -- $ 6,362
Nov 13, 2018 $ 2.09
+0.00%
$ -- $ 6,402
Nov 12, 2018 $ 2.11
+0.00%
$ -- $ 6,388
Nov 11, 2018 $ 2.05
+0.00%
$ -- $ 6,401
Nov 10, 2018 $ 2.17
+0.00%
$ -- $ 6,412
Nov 9, 2018 $ 2.26
+0.00%
$ -- $ 6,490
Nov 8, 2018 $ 2.25
+0.00%
$ -- $ 6,532
Nov 7, 2018 $ 2.27
+0.00%
$ -- $ 6,438
Nov 6, 2018 $ 2.32
+0.00%
$ -- $ 6,440
Nov 5, 2018 $ 2.33
+0.00%
$ -- $ 6,404
Nov 4, 2018 $ 2.32
+0.00%
$ -- $ 6,372
Nov 3, 2018 $ 2.29
+0.00%
$ -- $ 6,395
Nov 2, 2018 $ 2.3
+0.00%
$ -- $ 6,347
Nov 1, 2018 $ 2.23
+0.00%
$ -- $ 6,315
Oct 31, 2018 $ 2.22
+0.00%
$ -- $ 6,314
Oct 30, 2018 $ 2.32
+0.00%
$ -- $ 6,403
Oct 29, 2018 $ 2.43
+0.00%
$ -- $ 6,467
Oct 28, 2018 $ 2.46
+0.00%
$ -- $ 6,464
Oct 27, 2018 $ 2.25
+0.00%
$ -- $ 6,463
Oct 26, 2018 $ 2.24
+0.00%
$ -- $ 6,472
Oct 25, 2018 $ 2.16
+0.00%
$ -- $ 6,497
Oct 24, 2018 $ 2.13
+0.00%
$ -- $ 6,473
Oct 23, 2018 $ 2.15
+0.00%
$ -- $ 6,493