Particl Historical Data

PART Page 58
Download
Date Close Price change Market cap Trading volume
Oct 10, 2018 $2.6
+0.00%
$-- $6,627
Oct 9, 2018 $2.65
+0.00%
$-- $6,626
Oct 8, 2018 $2.68
+0.00%
$-- $6,572
Oct 7, 2018 $2.7
+0.00%
$-- $6,595
Oct 6, 2018 $2.62
+0.00%
$-- $6,578
Oct 5, 2018 $2.65
+0.00%
$-- $6,577
Oct 4, 2018 $2.67
+0.00%
$-- $6,475
Oct 3, 2018 $2.74
+0.00%
$-- $6,570
Oct 2, 2018 $2.77
+0.00%
$21.93 million $6,604
Oct 1, 2018 $2.8
+0.00%
$22.39 million $6,610
Sep 30, 2018 $2.81
+0.00%
$22.3 million $6,567
Sep 29, 2018 $2.85
+0.00%
$23.25 million $6,672
Sep 28, 2018 $2.72
+0.00%
$22.22 million $6,519
Sep 27, 2018 $2.64
+0.00%
$23.21 million $6,475
Sep 26, 2018 $2.65
+0.00%
$21.39 million $6,448
Sep 25, 2018 $2.69
+0.00%
$20.63 million $6,649
Sep 24, 2018 $2.65
+0.00%
$22.09 million $6,714
Sep 23, 2018 $2.68
+0.00%
$-- $6,714
Sep 22, 2018 $2.7
+0.00%
$-- $6,655
Sep 21, 2018 $2.58
+0.00%
$22.07 million $6,427
Sep 20, 2018 $2.58
+0.00%
$21.4 million $6,357
Sep 19, 2018 $2.49
+0.00%
$20.96 million $6,320
Sep 18, 2018 $2.61
+0.00%
$20.41 million $6,429
Sep 17, 2018 $2.63
+0.00%
$19.85 million $6,501
Sep 16, 2018 $2.61
+0.00%
$21.8 million $6,526
Sep 15, 2018 $2.6
+0.00%
$20.91 million $6,516
Sep 14, 2018 $2.56
+0.00%
$21.2 million $6,456
Sep 13, 2018 $2.46
+0.00%
$21.23 million $6,308
Sep 12, 2018 $2.79
+0.00%
$20.12 million $6,327
Sep 11, 2018 $2.91
+0.00%
$21.23 million $6,325
Sep 10, 2018 $2.84
+0.00%
$23.82 million $6,329
Sep 9, 2018 $2.97
+0.00%
$22.46 million $6,429
Sep 8, 2018 $2.99
+0.00%
$22.2 million $6,492
Sep 7, 2018 $2.93
+0.00%
$24.3 million $6,475
Sep 6, 2018 $3.46
+0.00%
$23.79 million $7,157
Sep 5, 2018 $3.53
+0.00%
$24.36 million $7,327
Sep 4, 2018 $3.47
+0.00%
$29.05 million $7,265
Sep 3, 2018 $3.56
+0.00%
$27.2 million $7,234
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