Particl Historical Data

PART Page 60
Download
Date Close Price change Market cap Trading volume
Feb 13, 2018 $ 23.45
+0.00%
$ 196.67 million $ 8,617
Feb 12, 2018 $ 23.05
+0.00%
$ 212.22 million $ 8,283
Feb 11, 2018 $ 24.32
+0.00%
$ 195.19 million $ 8,725
Feb 10, 2018 $ 21.63
+0.00%
$ 223.5 million $ 8,285
Feb 9, 2018 $ 20.14
+0.00%
$ 205.26 million $ 8,169
Feb 8, 2018 $ 20.53
+0.00%
$ 182.23 million $ 7,926
Feb 7, 2018 $ 15.34
+0.00%
$ 164.16 million $ 6,816
Feb 6, 2018 $ 17.3
+0.00%
$ 174.44 million $ 7,731
Feb 5, 2018 $ 22.55
+0.00%
$ 126.54 million $ 8,809
Feb 4, 2018 $ 23.1
+0.00%
$ 178.83 million $ 8,909
Feb 3, 2018 $ 21
+0.00%
$ 213.36 million $ 8,647
Feb 2, 2018 $ 23.99
+0.00%
$ 198.46 million $ 9,654
Feb 1, 2018 $ 26.05
+0.00%
$ 206.69 million $ 10,112
Jan 31, 2018 $ 28.41
+0.00%
$ 244.17 million $ 10,803
Jan 30, 2018 $ 31.08
+0.00%
$ 232.84 million $ 11,414
Jan 29, 2018 $ 32.84
+0.00%
$ 280.54 million $ 11,746
Jan 28, 2018 $ 32.9
+0.00%
$ 283.75 million $ 11,271
Jan 27, 2018 $ 33.15
+0.00%
$ 295.98 million $ 11,082
Jan 26, 2018 $ 36.59
+0.00%
$ 289.69 million $ 11,376
Jan 25, 2018 $ 30.7
+0.00%
$ 302.61 million $ 11,074
Jan 24, 2018 $ 25.12
+0.00%
$ 357.44 million $ 10,796
Jan 23, 2018 $ 26
+0.00%
$ 245.11 million $ 11,245
Jan 22, 2018 $ 30.23
+0.00%
$ 220.94 million $ 12,076
Jan 21, 2018 $ 33.25
+0.00%
$ 245.57 million $ 12,551
Jan 20, 2018 $ 32.54
+0.00%
$ 292.04 million $ 11,592
Jan 19, 2018 $ 33.98
+0.00%
$ 280.72 million $ 11,608
Jan 18, 2018 $ 28.57
+0.00%
$ 286.54 million $ 10,627
Jan 17, 2018 $ 34.23
+0.00%
$ 283.35 million $ 12,248
Jan 16, 2018 $ 45.01
+0.00%
$ 278.84 million $ 14,000
Jan 15, 2018 $ 44.91
+0.00%
$ 362.8 million $ 13,788
Jan 14, 2018 $ 38.78
+0.00%
$ 378.4 million $ 14,335
Jan 13, 2018 $ 27.44
+0.00%
$ 346.8 million $ 13,827
Jan 12, 2018 $ 25.98
+0.00%
$ 240.35 million $ 13,911
Jan 11, 2018 $ 28.39
+0.00%
$ 205.11 million $ 14,358
Jan 10, 2018 $ 27.68
+0.00%
$ 272.47 million $ 15,040
Jan 9, 2018 $ 22.85
+0.00%
$ 257.92 million $ 15,504
Jan 8, 2018 $ 22.12
+0.00%
$ 173.03 million $ 16,773
Jan 7, 2018 $ 20.95
+0.00%
$ 191.4 million $ 17,158
Jan 6, 2018 $ 20.45
+0.00%
$ 166.38 million $ 16,276
Jan 5, 2018 $ 20.29
+0.00%
$ 156.86 million $ 15,085
Jan 4, 2018 $ 20.35
+0.00%
$ 162.02 million $ 15,163
Jan 3, 2018 $ 21.41
+0.00%
$ 157.99 million $ 14,068
Jan 2, 2018 $ 20.4
+0.00%
$ 164.48 million $ 13,687
Jan 1, 2018 $ 19.22
+0.00%
$ 167.89 million $ 13,480
Dec 31, 2017 $ 22.86
+0.00%
$ 165.34 million $ 13,492
Dec 30, 2017 $ 22.95
+0.00%
$ 141.41 million $ 14,735
Dec 29, 2017 $ 20.25
+0.00%
$ 198.17 million $ 14,669
Dec 28, 2017 $ 19.42
+0.00%
$ 158.52 million $ 16,047
Dec 27, 2017 $ 17.95
+0.00%
$ 154.57 million $ 15,386
Dec 26, 2017 $ 16.87
+0.00%
$ 142.36 million $ 14,001