Particl Historical Data

PART Page 57
Download
Date Close Price change Market cap Trading volume
Jul 14, 2018 $ 4.85
+0.00%
$ 46.6 million $ 6,259
Jul 13, 2018 $ 4.57
+0.00%
$ 49.96 million $ 6,248
Jul 12, 2018 $ 4.77
+0.00%
$ 45.06 million $ 6,395
Jul 11, 2018 $ 4.76
+0.00%
$ 48.28 million $ 6,527
Jul 10, 2018 $ 4.94
+0.00%
$ 46.02 million $ 6,779
Jul 9, 2018 $ 4.9
+0.00%
$ 49.61 million $ 6,825
Jul 8, 2018 $ 4.96
+0.00%
$ 48.49 million $ 6,632
Jul 7, 2018 $ 4.77
+0.00%
$ 49.14 million $ 6,623
Jul 6, 2018 $ 4.79
+0.00%
$ 49.41 million $ 6,650
Jul 5, 2018 $ 4.64
+0.00%
$ 47.53 million $ 6,589
Jul 4, 2018 $ 4.5
+0.00%
$ 46.96 million $ 6,614
Jul 3, 2018 $ 4.35
+0.00%
$ 44.83 million $ 6,463
Jul 2, 2018 $ 4.28
+0.00%
$ 45.14 million $ 6,366
Jul 1, 2018 $ 4.12
+0.00%
$ 43.38 million $ 6,381
Jun 30, 2018 $ 3.57
+0.00%
$ 42.66 million $ 5,913
Jun 29, 2018 $ 4.06
+0.00%
$ 37.75 million $ 6,097
Jun 28, 2018 $ 4.22
+0.00%
$ 35.86 million $ 6,114
Jun 27, 2018 $ 4.46
+0.00%
$ 40.48 million $ 6,211
Jun 26, 2018 $ 4.51
+0.00%
$ 41.96 million $ 6,213
Jun 25, 2018 $ 4.23
+0.00%
$ 40.84 million $ 6,037
Jun 24, 2018 $ 4.47
+0.00%
$ 39.58 million $ 6,136
Jun 23, 2018 $ 4.88
+0.00%
$ 40.7 million $ 6,394
Jun 22, 2018 $ 4.92
+0.00%
$ 41.6 million $ 6,752
Jun 21, 2018 $ 4.93
+0.00%
$ 45.42 million $ 6,710
Jun 20, 2018 $ 5.11
+0.00%
$ 44.9 million $ 6,746
Jun 19, 2018 $ 4.99
+0.00%
$ 45.21 million $ 6,550
Jun 18, 2018 $ 5.23
+0.00%
$ 45.16 million $ 6,552
Jun 17, 2018 $ 5.21
+0.00%
$ 45.6 million $ 6,506
Jun 16, 2018 $ 5.3
+0.00%
$ 47.66 million $ 6,584
Jun 15, 2018 $ 5
+0.00%
$ 44.88 million $ 6,525
Jun 14, 2018 $ 4.95
+0.00%
$ 47.07 million $ 6,484
Jun 13, 2018 $ 6.14
+0.00%
$ 42.94 million $ 6,802
Jun 12, 2018 $ 6.15
+0.00%
$ 48.56 million $ 6,781
Jun 11, 2018 $ 6.92
+0.00%
$ 55.56 million $ 7,250
Jun 10, 2018 $ 7.73
+0.00%
$ 57.16 million $ 7,649
Jun 8, 2018 $ 7.8
+0.00%
$ 70.55 million $ 7,684
Jun 7, 2018 $ 7.92
+0.00%
$ 71.41 million $ 7,640
Jun 6, 2018 $ 8.41
+0.00%
$ 71.71 million $ 7,562
Jun 5, 2018 $ 8.62
+0.00%
$ 76.03 million $ 7,512
Jun 4, 2018 $ 9.02
+0.00%
$ 77.87 million $ 7,699
Jun 3, 2018 $ 8.5
+0.00%
$ 80.73 million $ 7,606
Jun 2, 2018 $ 8.36
+0.00%
$ 80.05 million $ 7,494
Jun 1, 2018 $ 8.75
+0.00%
$ 74.57 million $ 7,512
May 31, 2018 $ 8.52
+0.00%
$ 76.13 million $ 7,456
May 30, 2018 $ 8.2
+0.00%
$ 76.54 million $ 7,303
May 29, 2018 $ 8.61
+0.00%
$ 76.65 million $ 7,272
May 28, 2018 $ 9.69
+0.00%
$ 69.09 million $ 7,338
May 27, 2018 $ 9.9
+0.00%
$ 84.42 million $ 7,505
May 26, 2018 $ 9.81
+0.00%
$ 88.18 million $ 7,515
May 25, 2018 $ 10.04
+0.00%
$ 89.64 million $ 7,563