Particl Historical Data

PART Page 6
Download
Date Close Price change Market cap Trading volume
May 19, 12 AM $ 0.146
+4.74%
$ 1.31 million $ 56,752
May 18, 11 PM $ 0.138
-7.57%
$ 1.24 million $ 56,777
May 18, 10 PM $ 0.15
-0.27%
$ 1.35 million $ 56,407
May 18, 9 PM $ 0.146
-5.13%
$ 1.31 million $ 56,496
May 18, 8 PM $ 0.154
+0.13%
$ 1.38 million $ 56,726
May 18, 7 PM $ 0.154
-0.32%
$ 1.38 million $ 56,792
May 18, 3 PM $ 0.182
-0.71%
$ 1.63 million $ 56,405
May 18, 2 PM $ 0.184
+0.71%
$ 1.65 million $ 56,249
May 18, 1 PM $ 0.172
+8.19%
$ 1.54 million $ 55,261
May 18, 12 PM $ 0.16
+1.98%
$ 1.44 million $ 55,470
May 18, 11 AM $ 0.157
+3.16%
$ 1.41 million $ 55,705
May 18, 10 AM $ 0.152
+6.22%
$ 1.36 million $ 55,879
May 18, 9 AM $ 0.143
-2.53%
$ 1.28 million $ 55,411
May 18, 8 AM $ 0.147
+0.48%
$ 1.32 million $ 55,947
May 18, 7 AM $ 0.146
+0.14%
$ 1.31 million $ 56,213
May 18, 6 AM $ 0.146
+3.02%
$ 1.32 million $ 55,996
May 18, 5 AM $ 0.144
+0.21%
$ 1.29 million $ 56,268
May 18, 4 AM $ 0.143
-0.69%
$ 1.29 million $ 56,255
May 18, 3 AM $ 0.144
+0.07%
$ 1.29 million $ 55,606
May 18, 2 AM $ 0.144
-0.90%
$ 1.29 million $ 56,373
May 18, 1 AM $ 0.145
+0.00%
$ 1.3 million $ 56,763
May 18, 12 AM $ 0.146
-0.07%
$ 1.31 million $ 56,797
May 17, 11 PM $ 0.145
+0.35%
$ 1.31 million $ 56,025
May 17, 10 PM $ 0.146
-1.69%
$ 1.31 million $ 56,344
May 17, 9 PM $ 0.148
+1.51%
$ 1.33 million $ 55,838
May 17, 8 PM $ 0.146
-1.55%
$ 1.32 million $ 55,585
May 17, 7 PM $ 0.148
-1.20%
$ 1.33 million $ 55,307
May 17, 6 PM $ 0.151
+0.60%
$ 1.36 million $ 55,102
May 17, 5 PM $ 0.15
+0.07%
$ 1.35 million $ 54,645
May 17, 4 PM $ 0.149
-0.07%
$ 1.34 million $ 55,386
May 17, 3 PM $ 0.149
-1.85%
$ 1.34 million $ 54,720
May 17, 2 PM $ 0.153
+0.59%
$ 1.37 million $ 55,019
May 17, 1 PM $ 0.152
-2.06%
$ 1.36 million $ 55,536
May 17, 12 PM $ 0.155
-0.90%
$ 1.39 million $ 55,231
May 17, 11 AM $ 0.155
+1.64%
$ 1.39 million $ 54,405
May 17, 10 AM $ 0.155
-1.65%
$ 1.39 million $ 54,210
May 17, 9 AM $ 0.157
+0.71%
$ 1.41 million $ 54,381
May 17, 8 AM $ 0.156
+1.63%
$ 1.4 million $ 54,220
May 17, 7 AM $ 0.154
-1.66%
$ 1.38 million $ 54,274
May 17, 6 AM $ 0.156
-0.64%
$ 1.4 million $ 54,577
May 17, 5 AM $ 0.157
+0.13%
$ 1.41 million $ 54,202
May 17, 4 AM $ 0.156
+0.39%
$ 1.4 million $ 54,381
May 17, 3 AM $ 0.154
-0.64%
$ 1.39 million $ 54,224
May 17, 2 AM $ 0.155
-0.06%
$ 1.39 million $ 54,106
May 17, 1 AM $ 0.154
-0.83%
$ 1.39 million $ 53,754
May 17, 12 AM $ 0.155
-0.71%
$ 1.39 million $ 54,092
May 16, 11 PM $ 0.155
+1.11%
$ 1.39 million $ 54,276
May 16, 10 PM $ 0.15
-2.85%
$ 1.35 million $ 53,640
May 16, 9 PM $ 0.154
+0.00%
$ 1.38 million $ 53,762
May 16, 8 PM $ 0.153
+0.39%
$ 1.37 million $ 53,649