Particl Historical Data

PART Page 55
Download
Date Close Price change Market cap Trading volume
Mar 9, 2019 $2.38
-2.54%
$16.87 million $21,831
Mar 8, 2019 $2.44
+3.14%
$17.31 million $43,637
Mar 7, 2019 $2.37
-3.82%
$16.78 million $31,909
Mar 6, 2019 $2.46
+0.06%
$17.45 million $40,131
Mar 5, 2019 $2.46
+12.47%
$17.43 million $353,302
Mar 4, 2019 $2.19
+2.40%
$15.5 million $44,494
Mar 3, 2019 $2.14
-6.91%
$15.12 million $17,089
Mar 2, 2019 $2.3
+2.86%
$16.24 million $19,397
Mar 1, 2019 $2.23
-1.52%
$15.81 million $20,442
Feb 28, 2019 $2.27
-3.76%
$16.06 million $17,062
Feb 27, 2019 $2.36
+6.21%
$16.68 million $15,750
Feb 26, 2019 $2.22
-4.00%
$15.71 million $11,073
Feb 25, 2019 $2.31
+4.19%
$16.36 million $6,933
Feb 24, 2019 $2.22
-11.58%
$15.69 million $25,183
Feb 23, 2019 $2.51
+1.87%
$17.75 million $5,960
Feb 22, 2019 $2.46
+0.43%
$17.42 million $11,729
Feb 21, 2019 $2.45
-1.90%
$17.35 million $24,448
Feb 20, 2019 $2.5
-1.92%
$17.68 million $16,682
Feb 19, 2019 $2.55
+2.20%
$18.03 million $19,371
Feb 18, 2019 $2.5
+3.21%
$17.64 million $34,469
Feb 17, 2019 $2.42
+3.11%
$17.1 million $64,917
Feb 16, 2019 $2.35
-1.43%
$16.58 million $35,507
Feb 15, 2019 $2.38
+0.88%
$16.82 million $8,575
Feb 14, 2019 $2.36
+1.36%
$16.67 million $14,114
Feb 13, 2019 $2.33
-0.14%
$16.45 million $7,841
Feb 12, 2019 $2.33
-2.55%
$16.47 million $14,778
Feb 11, 2019 $2.39
-5.64%
$16.9 million $23,123
Feb 10, 2019 $2.54
+4.77%
$17.91 million $33,474
Feb 9, 2019 $2.45
+0.54%
$17.28 million $70,883
Feb 8, 2019 $2.43
+11.92%
$17.19 million $29,828
Feb 7, 2019 $2.18
-2.38%
$15.36 million $18,974
Feb 6, 2019 $2.23
-1.57%
$15.73 million $15,169
Feb 5, 2019 $2.26
-0.47%
$15.98 million $22,903
Feb 4, 2019 $2.28
+1.31%
$16.06 million $10,216
Feb 3, 2019 $2.21
-2.89%
$15.61 million $10,725
Feb 2, 2019 $2.28
-0.84%
$16.06 million $38,441
Feb 1, 2019 $2.3
-1.54%
$18.54 million $22,524
Jan 31, 2019 $2.33
-9.92%
$18.83 million $94,138
Jan 30, 2019 $2.59
+4.30%
$20.9 million $37,243
Jan 29, 2019 $2.48
-5.50%
$20.05 million $71,636
Jan 28, 2019 $2.63
-8.56%
$21.21 million $48,741
Jan 27, 2019 $2.87
-1.37%
$23.2 million $6,770
Jan 26, 2019 $2.91
-4.02%
$23.52 million $51,883
Jan 25, 2019 $3.04
+6.50%
$24.51 million $125,754
Jan 24, 2019 $2.85
-4.43%
$23.02 million $85,964
Jan 23, 2019 $2.98
-2.03%
$24.08 million $13,970
Jan 22, 2019 $3.05
-5.00%
$24.58 million $52,869
Jan 21, 2019 $3.2
+2.98%
$25.84 million $103,333
Jan 20, 2019 $3.11
-8.58%
$25.1 million $164,886
Jan 19, 2019 $3.4
+8.92%
$27.46 million $219,353