Particl Historical Data

PART Page 55
Download
Date Close Price change Market cap Trading volume
Oct 22, 2018 $ 2.24
+0.00%
$ -- $ 6,525
Oct 21, 2018 $ 2.16
+0.00%
$ -- $ 6,478
Oct 20, 2018 $ 2.14
+0.00%
$ -- $ 6,477
Oct 19, 2018 $ 2.22
+0.00%
$ -- $ 6,544
Oct 18, 2018 $ 2.26
+0.00%
$ -- $ 6,555
Oct 17, 2018 $ 2.29
+0.00%
$ -- $ 6,603
Oct 16, 2018 $ 2.33
+0.00%
$ -- $ 6,565
Oct 15, 2018 $ 2.41
+0.00%
$ -- $ 6,304
Oct 14, 2018 $ 2.41
+0.00%
$ -- $ 6,260
Oct 13, 2018 $ 2.5
+0.00%
$ -- $ 6,262
Oct 12, 2018 $ 2.45
+0.00%
$ -- $ 6,296
Oct 11, 2018 $ 2.59
+0.00%
$ 20.28 million $ 6,566
Oct 10, 2018 $ 2.6
+0.00%
$ -- $ 6,627
Oct 9, 2018 $ 2.65
+0.00%
$ -- $ 6,626
Oct 8, 2018 $ 2.68
+0.00%
$ -- $ 6,572
Oct 7, 2018 $ 2.7
+0.00%
$ -- $ 6,595
Oct 6, 2018 $ 2.62
+0.00%
$ -- $ 6,578
Oct 5, 2018 $ 2.65
+0.00%
$ -- $ 6,577
Oct 4, 2018 $ 2.67
+0.00%
$ -- $ 6,475
Oct 3, 2018 $ 2.74
+0.00%
$ -- $ 6,570
Oct 2, 2018 $ 2.77
+0.00%
$ 21.93 million $ 6,604
Oct 1, 2018 $ 2.8
+0.00%
$ 22.39 million $ 6,610
Sep 30, 2018 $ 2.81
+0.00%
$ 22.3 million $ 6,567
Sep 29, 2018 $ 2.85
+0.00%
$ 23.25 million $ 6,672
Sep 28, 2018 $ 2.72
+0.00%
$ 22.22 million $ 6,519
Sep 27, 2018 $ 2.64
+0.00%
$ 23.21 million $ 6,475
Sep 26, 2018 $ 2.65
+0.00%
$ 21.39 million $ 6,448
Sep 25, 2018 $ 2.69
+0.00%
$ 20.63 million $ 6,649
Sep 24, 2018 $ 2.65
+0.00%
$ 22.09 million $ 6,714
Sep 23, 2018 $ 2.68
+0.00%
$ -- $ 6,714
Sep 22, 2018 $ 2.7
+0.00%
$ -- $ 6,655
Sep 21, 2018 $ 2.58
+0.00%
$ 22.07 million $ 6,427
Sep 20, 2018 $ 2.58
+0.00%
$ 21.4 million $ 6,357
Sep 19, 2018 $ 2.49
+0.00%
$ 20.96 million $ 6,320
Sep 18, 2018 $ 2.61
+0.00%
$ 20.41 million $ 6,429
Sep 17, 2018 $ 2.63
+0.00%
$ 19.85 million $ 6,501
Sep 16, 2018 $ 2.61
+0.00%
$ 21.8 million $ 6,526
Sep 15, 2018 $ 2.6
+0.00%
$ 20.91 million $ 6,516
Sep 14, 2018 $ 2.56
+0.00%
$ 21.2 million $ 6,456
Sep 13, 2018 $ 2.46
+0.00%
$ 21.23 million $ 6,308
Sep 12, 2018 $ 2.79
+0.00%
$ 20.12 million $ 6,327
Sep 11, 2018 $ 2.91
+0.00%
$ 21.23 million $ 6,325
Sep 10, 2018 $ 2.84
+0.00%
$ 23.82 million $ 6,329
Sep 9, 2018 $ 2.97
+0.00%
$ 22.46 million $ 6,429
Sep 8, 2018 $ 2.99
+0.00%
$ 22.2 million $ 6,492
Sep 7, 2018 $ 2.93
+0.00%
$ 24.3 million $ 6,475
Sep 6, 2018 $ 3.46
+0.00%
$ 23.79 million $ 7,157
Sep 5, 2018 $ 3.53
+0.00%
$ 24.36 million $ 7,327
Sep 4, 2018 $ 3.47
+0.00%
$ 29.05 million $ 7,265
Sep 3, 2018 $ 3.56
+0.00%
$ 27.2 million $ 7,234