Particl Historical Data

PART Page 6
Download
Date Close Price change Market cap Trading volume
Jun 14 $ 1.4
-7.04%
$ 12.54 million $ 78,738
Jun 7 $ 1.5
+28.45%
$ 13.47 million $ 48,088
May 31 $ 1.17
-16.46%
$ 10.48 million $ 19,585
May 24 $ 1.4
+7.58%
$ 12.61 million $ 38,039
May 17 $ 1.31
-35.91%
$ 11.73 million $ 134,978
May 10 $ 2.04
-30.44%
$ 18.3 million $ 163,674
May 3 $ 2.93
+23.83%
$ 26.3 million $ 834,845
Apr 26 $ 2.37
+125.55%
$ 21.24 million $ 316,424
Apr 19 $ 1.05
-22.07%
$ 9.42 million $ 446,694
Apr 12 $ 1.35
+16.82%
$ 12.08 million $ 341,177
Apr 5 $ 1.15
-4.98%
$ 10.34 million $ 338,955
Mar 29 $ 1.21
+14.77%
$ 10.88 million $ 525,472
Mar 22 $ 1.06
+5.24%
$ 9.48 million $ 273,692
Mar 15 $ 1
-20.30%
$ 9.01 million $ 904,807
Mar 8 $ 1.26
+25.67%
$ 11.3 million $ 646,002
Mar 1 $ 1
+12.21%
$ 8.98 million $ 149,644
Feb 22 $ 0.891
-29.60%
$ 8 million $ 711,558
Feb 15 $ 1.27
-21.35%
$ 11.36 million $ 1.45 million
Feb 8 $ 1.61
+62.24%
$ 14.45 million $ 1.35 million
Feb 1 $ 0.991
+41.29%
$ 8.9 million $ 429,745
Jan 25 $ 0.651
+7.24%
$ 5.85 million $ 156,035
Jan 18 $ 0.672
+8.77%
$ 6.03 million $ 173,792
Jan 11 $ 0.618
-17.43%
$ 5.55 million $ 278,760
Jan 4 $ 0.749
+13.78%
$ 6.73 million $ 285,083
Dec 28 $ 0.659
-2.18%
$ 5.92 million $ 144,025
Dec 21 $ 0.66
-7.69%
$ 5.92 million $ 120,502
Dec 14 $ 0.645
+5.95%
$ 5.79 million $ 90,778
Dec 7 $ 0.618
-3.27%
$ 5.55 million $ 108,418
Nov 30 $ 0.638
-4.36%
$ 5.73 million $ 86,812
Nov 23 $ 0.667
+27.98%
$ 5.99 million $ 129,321
Nov 16 $ 0.522
-8.44%
$ 4.68 million $ 75,532
Nov 9 $ 0.57
+12.30%
$ 5.11 million $ 69,691
Nov 2 $ 0.507
+5.13%
$ 4.55 million $ 87,514
Oct 26 $ 0.482
-4.45%
$ 4.33 million $ 55,934
Oct 19 $ 0.505
+14.55%
$ -- $ 53,830
Oct 12 $ 0.441
-15.22%
$ -- $ 51,548
Oct 5 $ 0.52
+8.34%
$ -- $ 123,249
Sep 28 $ 0.48
-4.62%
$ -- $ 159,469
Sep 21 $ 0.503
-9.17%
$ -- $ 302,861
Sep 14 $ 0.555
-1.66%
$ -- $ 331,002
Sep 7 $ 0.564
+2.22%
$ -- $ 449,205
Aug 31 $ 0.551
-24.54%
$ -- $ 739,377
Aug 24 $ 0.73
-4.64%
$ -- $ 885,398
Aug 17 $ 0.765
-8.41%
$ -- $ 769,771
Aug 10 $ 0.836
+9.41%
$ -- $ 733,980
Aug 3 $ 0.766
+8.25%
$ -- $ 321,146
Jul 27 $ 0.707
+2.86%
$ -- $ 238,845
Jul 20 $ 0.688
+5.31%
$ -- $ 100,134
Jul 13 $ 0.653
-3.62%
$ -- $ 86,810
Jul 6 $ 0.677
-1.10%
$ -- $ 88,822