Particl Historical Data

PART Page 56
Download
Date Close Price change Market cap Trading volume
Sep 2, 2018 $ 3.4
+0.00%
$ 28.67 million $ 7,107
Sep 1, 2018 $ 3.31
+0.00%
$ 29.11 million $ 6,989
Aug 31, 2018 $ 3.4
+0.00%
$ 26.51 million $ 6,947
Aug 30, 2018 $ 3.48
+0.00%
$ 27.06 million $ 7,063
Aug 29, 2018 $ 3.38
+0.00%
$ 28.41 million $ 6,990
Aug 28, 2018 $ 3.13
+0.00%
$ 27.48 million $ 6,734
Aug 27, 2018 $ 3.09
+0.00%
$ 26.12 million $ 6,696
Aug 26, 2018 $ 3.05
+0.00%
$ 24.95 million $ 6,733
Aug 25, 2018 $ 2.99
+0.00%
$ 24.82 million $ 6,566
Aug 24, 2018 $ 2.92
+0.00%
$ 24.85 million $ 6,451
Aug 23, 2018 $ 2.99
+0.00%
$ 24.26 million $ 6,593
Aug 22, 2018 $ 3.11
+0.00%
$ 23.72 million $ 6,418
Aug 21, 2018 $ 3.57
+0.00%
$ 25.13 million $ 6,475
Aug 20, 2018 $ 3.72
+0.00%
$ 26.45 million $ 6,423
Aug 19, 2018 $ 3.93
+0.00%
$ 29.79 million $ 6,482
Aug 18, 2018 $ 3.97
+0.00%
$ 30.28 million $ 6,470
Aug 17, 2018 $ 3.86
+0.00%
$ 33.59 million $ 6,376
Aug 16, 2018 $ 3.85
+0.00%
$ 30.85 million $ 6,372
Aug 15, 2018 $ 3.44
+0.00%
$ 30.47 million $ 6,093
Aug 14, 2018 $ 3.99
+0.00%
$ 28.12 million $ 6,363
Aug 13, 2018 $ 3.94
+0.00%
$ 32.02 million $ 6,339
Aug 12, 2018 $ 3.73
+0.00%
$ 32.82 million $ 6,230
Aug 11, 2018 $ 4.23
+0.00%
$ 30.61 million $ 6,446
Aug 10, 2018 $ 4.33
+0.00%
$ 31.15 million $ 6,424
Aug 9, 2018 $ 4.37
+0.00%
$ 35.88 million $ 6,496
Aug 8, 2018 $ 4.78
+0.00%
$ 42.84 million $ 7,023
Aug 7, 2018 $ 4.86
+0.00%
$ 45.34 million $ 7,019
Aug 6, 2018 $ 4.62
+0.00%
$ 48.75 million $ 7,028
Aug 5, 2018 $ 4.79
+0.00%
$ 46.78 million $ 7,279
Aug 4, 2018 $ 4.75
+0.00%
$ 45.84 million $ 7,454
Aug 3, 2018 $ 4.95
+0.00%
$ 48.95 million $ 7,615
Aug 2, 2018 $ 4.97
+0.00%
$ 47.99 million $ 7,600
Aug 1, 2018 $ 5.49
+0.00%
$ 50.42 million $ 7,943
Jul 31, 2018 $ 5.74
+0.00%
$ 52.56 million $ 8,142
Jul 30, 2018 $ 5.93
+0.00%
$ 57.14 million $ 8,202
Jul 29, 2018 $ 5.73
+0.00%
$ 59.43 million $ 8,183
Jul 28, 2018 $ 5.44
+0.00%
$ 58.41 million $ 8,018
Jul 27, 2018 $ 5.63
+0.00%
$ 55.86 million $ 8,202
Jul 26, 2018 $ 5.54
+0.00%
$ 53.05 million $ 8,232
Jul 25, 2018 $ 5.84
+0.00%
$ 55.56 million $ 8,045
Jul 24, 2018 $ 5.91
+0.00%
$ 57.96 million $ 7,671
Jul 23, 2018 $ 5.71
+0.00%
$ 56.53 million $ 7,454
Jul 22, 2018 $ 5.46
+0.00%
$ 57.87 million $ 7,355
Jul 21, 2018 $ 5.47
+0.00%
$ 56.05 million $ 7,431
Jul 20, 2018 $ 5.72
+0.00%
$ 52.47 million $ 7,386
Jul 19, 2018 $ 5.79
+0.00%
$ 55.88 million $ 7,400
Jul 18, 2018 $ 5.23
+0.00%
$ 58.12 million $ 6,887
Jul 17, 2018 $ 5.14
+0.00%
$ 55.72 million $ 6,540
Jul 16, 2018 $ 4.76
+0.00%
$ 52.35 million $ 6,334
Jul 15, 2018 $ 4.69
+0.00%
$ 49.08 million $ 6,257