Particl Historical Data

PART Page 58
Download
Date Close Price change Market cap Trading volume
May 24, 2018 $ 10.3
+0.00%
$ 89.12 million $ 7,829
May 23, 2018 $ 11.74
+0.00%
$ 92.9 million $ 8,271
May 22, 2018 $ 12.33
+0.00%
$ 98.96 million $ 8,468
May 21, 2018 $ 12.19
+0.00%
$ 109.48 million $ 8,365
May 20, 2018 $ 12.16
+0.00%
$ 112.58 million $ 8,269
May 19, 2018 $ 11.96
+0.00%
$ 105.85 million $ 8,118
May 18, 2018 $ 12.89
+0.00%
$ 107.72 million $ 8,315
May 17, 2018 $ 12.59
+0.00%
$ 108.66 million $ 8,315
May 16, 2018 $ 13.99
+0.00%
$ 114.79 million $ 8,677
May 15, 2018 $ 14.84
+0.00%
$ 117.11 million $ 8,625
May 14, 2018 $ 12.65
+0.00%
$ 127.96 million $ 8,580
May 13, 2018 $ 12.14
+0.00%
$ 117.31 million $ 8,453
May 12, 2018 $ 12.64
+0.00%
$ 109.19 million $ 8,742
May 11, 2018 $ 14.5
+0.00%
$ 108.14 million $ 9,292
May 10, 2018 $ 14.89
+0.00%
$ 125.65 million $ 9,216
May 9, 2018 $ 15.43
+0.00%
$ 134.03 million $ 9,296
May 8, 2018 $ 15.93
+0.00%
$ 137.91 million $ 9,385
May 7, 2018 $ 16.31
+0.00%
$ 140.06 million $ 9,671
May 6, 2018 $ 17.29
+0.00%
$ 150.09 million $ 9,840
May 5, 2018 $ 17.36
+0.00%
$ 152.76 million $ 9,674
May 4, 2018 $ 16.81
+0.00%
$ 156.81 million $ 9,376
May 3, 2018 $ 16.4
+0.00%
$ 159.31 million $ 9,139
May 2, 2018 $ 16.26
+0.00%
$ 148.15 million $ 9,030
May 1, 2018 $ 16.59
+0.00%
$ 146.48 million $ 9,317
Apr 30, 2018 $ 17.1
+0.00%
$ 149.52 million $ 9,368
Apr 29, 2018 $ 17.42
+0.00%
$ 151.66 million $ 9,241
Apr 28, 2018 $ 17.77
+0.00%
$ 157.24 million $ 9,233
Apr 27, 2018 $ 16.87
+0.00%
$ 150.77 million $ 8,901
Apr 26, 2018 $ 16.92
+0.00%
$ 162.14 million $ 9,254
Apr 25, 2018 $ 17.06
+0.00%
$ 145.98 million $ 9,283
Apr 24, 2018 $ 16.49
+0.00%
$ 159.51 million $ 8,889
Apr 23, 2018 $ 15.84
+0.00%
$ 149.49 million $ 8,889
Apr 22, 2018 $ 15.59
+0.00%
$ 144.3 million $ 8,810
Apr 21, 2018 $ 15.98
+0.00%
$ 140.46 million $ 8,424
Apr 20, 2018 $ 16.14
+0.00%
$ 146.2 million $ 8,217
Apr 19, 2018 $ 15.74
+0.00%
$ 146.07 million $ 8,047
Apr 18, 2018 $ 13.94
+0.00%
$ 147.33 million $ 8,053
Apr 17, 2018 $ 13.9
+0.00%
$ 136.44 million $ 8,093
Apr 16, 2018 $ 14.19
+0.00%
$ 125.1 million $ 8,181
Apr 15, 2018 $ 13.73
+0.00%
$ 130.42 million $ 7,992
Apr 14, 2018 $ 13.37
+0.00%
$ 123.41 million $ 7,971
Apr 13, 2018 $ 12.38
+0.00%
$ 120.43 million $ 7,301
Apr 12, 2018 $ 12.21
+0.00%
$ 89.72 million $ 6,878
Apr 11, 2018 $ 11.85
+0.00%
$ 111.51 million $ 6,787
Apr 10, 2018 $ 12.73
+0.00%
$ 111.23 million $ 6,929
Apr 9, 2018 $ 12.23
+0.00%
$ 111.71 million $ 7,000
Apr 8, 2018 $ 9.99
+0.00%
$ 109.68 million $ 6,890
Apr 7, 2018 $ 9.53
+0.00%
$ 90.99 million $ 6,685
Apr 6, 2018 $ 9.69
+0.00%
$ 84.15 million $ 6,790
Apr 5, 2018 $ 10.12
+0.00%
$ 86.84 million $ 7,155