Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Particl Historical Data

PART Page 54
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

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
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