Particl Historical Data

PART Page 60
Download
Date Close Price change Market cap Trading volume
Jul 2, 2018 $4.28
+0.00%
$45.14 million $6,366
Jul 1, 2018 $4.12
+0.00%
$43.38 million $6,381
Jun 30, 2018 $3.57
+0.00%
$42.66 million $5,913
Jun 29, 2018 $4.06
+0.00%
$37.75 million $6,097
Jun 28, 2018 $4.22
+0.00%
$35.86 million $6,114
Jun 27, 2018 $4.46
+0.00%
$40.48 million $6,211
Jun 26, 2018 $4.51
+0.00%
$41.96 million $6,213
Jun 25, 2018 $4.23
+0.00%
$40.84 million $6,037
Jun 24, 2018 $4.47
+0.00%
$39.58 million $6,136
Jun 23, 2018 $4.88
+0.00%
$40.7 million $6,394
Jun 22, 2018 $4.92
+0.00%
$41.6 million $6,752
Jun 21, 2018 $4.93
+0.00%
$45.42 million $6,710
Jun 20, 2018 $5.11
+0.00%
$44.9 million $6,746
Jun 19, 2018 $4.99
+0.00%
$45.21 million $6,550
Jun 18, 2018 $5.23
+0.00%
$45.16 million $6,552
Jun 17, 2018 $5.21
+0.00%
$45.6 million $6,506
Jun 16, 2018 $5.3
+0.00%
$47.66 million $6,584
Jun 15, 2018 $5
+0.00%
$44.88 million $6,525
Jun 14, 2018 $4.95
+0.00%
$47.07 million $6,484
Jun 13, 2018 $6.14
+0.00%
$42.94 million $6,802
Jun 12, 2018 $6.15
+0.00%
$48.56 million $6,781
Jun 11, 2018 $6.92
+0.00%
$55.56 million $7,250
Jun 10, 2018 $7.73
+0.00%
$57.16 million $7,649
Jun 8, 2018 $7.8
+0.00%
$70.55 million $7,684
Jun 7, 2018 $7.92
+0.00%
$71.41 million $7,640
Jun 6, 2018 $8.41
+0.00%
$71.71 million $7,562
Jun 5, 2018 $8.62
+0.00%
$76.03 million $7,512
Jun 4, 2018 $9.02
+0.00%
$77.87 million $7,699
Jun 3, 2018 $8.5
+0.00%
$80.73 million $7,606
Jun 2, 2018 $8.36
+0.00%
$80.05 million $7,494
Jun 1, 2018 $8.75
+0.00%
$74.57 million $7,512
May 31, 2018 $8.52
+0.00%
$76.13 million $7,456
May 30, 2018 $8.2
+0.00%
$76.54 million $7,303
May 29, 2018 $8.61
+0.00%
$76.65 million $7,272
May 28, 2018 $9.69
+0.00%
$69.09 million $7,338
May 27, 2018 $9.9
+0.00%
$84.42 million $7,505
May 26, 2018 $9.81
+0.00%
$88.18 million $7,515
May 25, 2018 $10.04
+0.00%
$89.64 million $7,563
May 24, 2018 $10.3
+0.00%
$89.12 million $7,829
May 23, 2018 $11.74
+0.00%
$92.9 million $8,271
May 22, 2018 $12.33
+0.00%
$98.96 million $8,468
May 21, 2018 $12.19
+0.00%
$109.48 million $8,365
May 20, 2018 $12.16
+0.00%
$112.58 million $8,269
May 19, 2018 $11.96
+0.00%
$105.85 million $8,118
May 18, 2018 $12.89
+0.00%
$107.72 million $8,315
May 17, 2018 $12.59
+0.00%
$108.66 million $8,315
May 16, 2018 $13.99
+0.00%
$114.79 million $8,677
May 15, 2018 $14.84
+0.00%
$117.11 million $8,625
May 14, 2018 $12.65
+0.00%
$127.96 million $8,580
May 13, 2018 $12.14
+0.00%
$117.31 million $8,453