Particl Historical Data

PART Page 56
Download
Date Close Price change Market cap Trading volume
Jan 18, 2019 $3.13
+2.32%
$25.24 million $92,380
Jan 17, 2019 $3.06
+0.01%
$24.66 million $86,988
Jan 16, 2019 $3.05
+8.72%
$24.64 million $97,231
Jan 15, 2019 $2.8
+3.16%
$22.58 million $74,184
Jan 14, 2019 $2.72
+3.67%
$21.92 million $86,286
Jan 13, 2019 $2.62
-7.26%
$21.14 million $107,783
Jan 12, 2019 $2.82
-7.58%
$22.79 million $138,322
Jan 11, 2019 $3.06
-1.93%
$24.69 million $275,343
Jan 10, 2019 $3.22
+23.33%
$26.01 million $757,210
Jan 9, 2019 $2.61
+20.68%
$21.09 million $178,022
Jan 8, 2019 $2.17
-1.55%
$17.48 million $46,885
Jan 7, 2019 $2.2
-1.33%
$17.74 million $50,526
Jan 6, 2019 $2.23
-1.93%
$17.98 million $79,467
Jan 5, 2019 $2.27
+1.32%
$18.35 million $129,043
Jan 4, 2019 $2.25
+7.30%
$18.13 million $76,990
Jan 3, 2019 $2.09
+6.36%
$16.89 million $145,700
Jan 2, 2019 $1.97
+9.98%
$15.86 million $84,309
Jan 1, 2019 $1.79
+5.83%
$14.42 million $67,685
Dec 31, 2018 $1.69
-17.95%
$13.61 million $39,164
Dec 30, 2018 $2.06
+8.31%
$16.59 million $18,220
Dec 29, 2018 $1.9
-4.97%
$15.32 million $4,843
Dec 28, 2018 $2
+8.28%
$16.14 million $22,347
Dec 27, 2018 $1.85
-11.96%
$14.91 million $48,747
Dec 26, 2018 $2.1
-2.03%
$16.92 million $48,158
Dec 25, 2018 $2.14
-12.95%
$17.24 million $56,595
Dec 24, 2018 $2.45
+5.39%
$19.79 million $93,653
Dec 23, 2018 $2.33
+2.24%
$18.78 million $53,899
Dec 22, 2018 $2.27
+6.28%
$18.36 million $62,024
Dec 21, 2018 $2.13
+1.03%
$17.2 million $129,178
Dec 20, 2018 $2.11
+10.07%
$17.03 million $87,707
Dec 19, 2018 $1.92
+14.51%
$15.5 million $98,509
Dec 18, 2018 $1.68
-5.39%
$13.55 million $83,653
Dec 17, 2018 $1.78
+14.72%
$14.33 million $83,039
Dec 16, 2018 $1.55
+2.59%
$12.49 million $39,322
Dec 15, 2018 $1.51
+10.37%
$12.18 million $54,421
Dec 14, 2018 $1.37
-3.05%
$11.03 million $32,691
Dec 13, 2018 $1.41
-14.64%
$11.38 million $48,307
Dec 12, 2018 $1.65
-0.51%
$13.33 million $47,074
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