Particl Historical Data

PART Page 59
Download
Date Close Price change Market cap Trading volume
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
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