Particl Historical Data

PART Page 59
Download
Date Close Price change Market cap Trading volume
Apr 4, 2018 $ 10.32
+0.00%
$ 85.24 million $ 7,347
Apr 3, 2018 $ 9.27
+0.00%
$ 95.46 million $ 7,005
Apr 2, 2018 $ 9.38
+0.00%
$ 86.71 million $ 6,848
Apr 1, 2018 $ 9.95
+0.00%
$ 81.81 million $ 7,035
Mar 31, 2018 $ 8.78
+0.00%
$ 87.07 million $ 6,951
Mar 30, 2018 $ 10.15
+0.00%
$ 82.85 million $ 7,605
Mar 29, 2018 $ 10.68
+0.00%
$ 81.69 million $ 7,956
Mar 28, 2018 $ 11.32
+0.00%
$ 98.51 million $ 8,016
Mar 27, 2018 $ 12.36
+0.00%
$ 97.25 million $ 8,268
Mar 26, 2018 $ 13.05
+0.00%
$ 105.18 million $ 8,585
Mar 25, 2018 $ 13.54
+0.00%
$ 116.23 million $ 8,900
Mar 24, 2018 $ 13.56
+0.00%
$ 119.77 million $ 8,567
Mar 23, 2018 $ 14.17
+0.00%
$ 119.32 million $ 8,835
Mar 22, 2018 $ 15.18
+0.00%
$ 125.04 million $ 9,023
Mar 21, 2018 $ 14.95
+0.00%
$ 129.88 million $ 8,648
Mar 20, 2018 $ 14.16
+0.00%
$ 133.78 million $ 8,363
Mar 19, 2018 $ 13.08
+0.00%
$ 128.33 million $ 7,689
Mar 18, 2018 $ 14.51
+0.00%
$ 135.28 million $ 8,136
Mar 17, 2018 $ 14.81
+0.00%
$ 119.37 million $ 8,335
Mar 16, 2018 $ 13.95
+0.00%
$ 137.94 million $ 8,155
Mar 15, 2018 $ 16.62
+0.00%
$ 128.85 million $ 8,870
Mar 14, 2018 $ 18.76
+0.00%
$ 133.59 million $ 9,203
Mar 13, 2018 $ 20.56
+0.00%
$ 157.73 million $ 9,516
Mar 12, 2018 $ 20.4
+0.00%
$ 171.87 million $ 9,080
Mar 11, 2018 $ 21.84
+0.00%
$ 196.64 million $ 9,316
Mar 10, 2018 $ 21.15
+0.00%
$ 184.67 million $ 8,975
Mar 9, 2018 $ 24.67
+0.00%
$ 193.9 million $ 9,803
Mar 8, 2018 $ 28.27
+0.00%
$ 196.26 million $ 10,504
Mar 7, 2018 $ 29.97
+0.00%
$ 229.35 million $ 11,128
Mar 6, 2018 $ 30.93
+0.00%
$ 259.33 million $ 11,535
Mar 5, 2018 $ 28.37
+0.00%
$ 284.59 million $ 11,293
Mar 4, 2018 $ 27.64
+0.00%
$ 243.42 million $ 11,366
Mar 3, 2018 $ 26.04
+0.00%
$ 255.96 million $ 11,017
Mar 2, 2018 $ 25.78
+0.00%
$ 238.42 million $ 10,667
Mar 1, 2018 $ 21.7
+0.00%
$ 242.58 million $ 10,696
Feb 28, 2018 $ 21.38
+0.00%
$ 182.78 million $ 10,594
Feb 27, 2018 $ 21.41
+0.00%
$ 204.18 million $ 9,962
Feb 26, 2018 $ 21.93
+0.00%
$ 182.62 million $ 9,688
Feb 25, 2018 $ 23.02
+0.00%
$ 189.21 million $ 10,048
Feb 24, 2018 $ 22.33
+0.00%
$ 200.08 million $ 10,120
Feb 23, 2018 $ 21
+0.00%
$ 207.52 million $ 10,429
Feb 22, 2018 $ 21.7
+0.00%
$ 177.85 million $ 10,993
Feb 21, 2018 $ 25.4
+0.00%
$ 186.63 million $ 11,592
Feb 20, 2018 $ 26.33
+0.00%
$ 202.47 million $ 10,922
Feb 19, 2018 $ 26.44
+0.00%
$ 239.59 million $ 10,831
Feb 18, 2018 $ 25.23
+0.00%
$ 225.4 million $ 10,695
Feb 17, 2018 $ 23.34
+0.00%
$ 240.47 million $ 10,082
Feb 16, 2018 $ 23.61
+0.00%
$ 215.42 million $ 9,805
Feb 15, 2018 $ 22.59
+0.00%
$ 218.45 million $ 9,007
Feb 14, 2018 $ 22.69
+0.00%
$ 203.47 million $ 8,691