Particl Historical Data

PART Page 61
Download
Date Close Price change Market cap Trading volume
Dec 25, 2017 $ 15.37
+0.00%
$ 143.29 million $ 13,730
Dec 24, 2017 $ 15.73
+0.00%
$ 129.1 million $ 14,781
Dec 23, 2017 $ 10.25
+0.00%
$ 128.18 million $ 13,913
Dec 22, 2017 $ 11.67
+0.00%
$ 80.11 million $ 16,460
Dec 21, 2017 $ 11.11
+0.00%
$ 96.4 million $ 17,013
Dec 20, 2017 $ 12.19
+0.00%
$ 86.39 million $ 18,535
Dec 19, 2017 $ 10.93
+0.00%
$ 92.88 million $ 18,915
Dec 18, 2017 $ 10.31
+0.00%
$ 94.2 million $ 19,500
Dec 17, 2017 $ 10.01
+0.00%
$ 81.99 million $ 18,290
Dec 16, 2017 $ 9.93
+0.00%
$ 78.77 million $ 17,566
Dec 15, 2017 $ 9.91
+0.00%
$ 74.88 million $ 16,537
Dec 14, 2017 $ 9.71
+0.00%
$ 76.13 million $ 16,929
Dec 13, 2017 $ 9.31
+0.00%
$ 77.87 million $ 17,090
Dec 12, 2017 $ 8.57
+0.00%
$ 71.59 million $ 16,630
Dec 11, 2017 $ 8.82
+0.00%
$ 68.89 million $ 14,549
Dec 10, 2017 $ 9.8
+0.00%
$ 60.75 million $ 15,433
Dec 9, 2017 $ 9.86
+0.00%
$ 72.65 million $ 16,237
Dec 8, 2017 $ 12.16
+0.00%
$ 82.55 million $ 15,230
Dec 7, 2017 $ 11.17
+0.00%
$ 87.76 million $ 12,747
Dec 6, 2017 $ 9.44
+0.00%
$ 89.17 million $ 11,793
Dec 5, 2017 $ 9.02
+0.00%
$ 74.1 million $ 11,434
Dec 4, 2017 $ 8.93
+0.00%
$ 70.97 million $ 11,370
Dec 3, 2017 $ 8.9
+0.00%
$ 68.8 million $ 11,072
Dec 2, 2017 $ 8.53
+0.00%
$ 67.67 million $ 10,301
Dec 1, 2017 $ 8.51
+0.00%
$ 72 million $ 10,057
Nov 30, 2017 $ 8.9
+0.00%
$ 66.96 million $ 10,596
Nov 29, 2017 $ 9.72
+0.00%
$ 72.49 million $ 9,944
Nov 28, 2017 $ 9.56
+0.00%
$ 71.98 million $ 9,636
Nov 27, 2017 $ 9.19
+0.00%
$ 79.75 million $ 9,064
Nov 26, 2017 $ 8.67
+0.00%
$ 74.06 million $ 8,465
Nov 25, 2017 $ 8.29
+0.00%
$ 69.15 million $ 8,176
Nov 24, 2017 $ 8.3
+0.00%
$ 65.98 million $ 8,195
Nov 23, 2017 $ 8.4
+0.00%
$ 63.91 million $ 8,191
Nov 22, 2017 $ 8.36
+0.00%
$ 65.93 million $ 8,148
Nov 21, 2017 $ 8.59
+0.00%
$ 63.08 million $ 8,097
Nov 20, 2017 $ 8.61
+0.00%
$ 66.05 million $ 7,833
Nov 19, 2017 $ 8.74
+0.00%
$ 67.46 million $ 7,709
Nov 18, 2017 $ 9.28
+0.00%
$ 68.77 million $ 7,848
Nov 17, 2017 $ 8.88
+0.00%
$ 69.37 million $ 7,455
Nov 16, 2017 $ 8.58
+0.00%
$ 73.52 million $ 7,023
Nov 15, 2017 $ 7.8
+0.00%
$ 64.25 million $ 6,590
Nov 14, 2017 $ 7.41
+0.00%
$ 65.87 million $ 6,324
Nov 13, 2017 $ 7.16
+0.00%
$ 56.78 million $ 6,132
Nov 12, 2017 $ 8
+0.00%
$ 54.72 million $ 6,564
Nov 11, 2017 $ 8.79
+0.00%
$ 58.56 million $ 6,984
Nov 10, 2017 $ 9.69
+0.00%
$ 63.12 million $ 7,267
Nov 9, 2017 $ 8.74
+0.00%
$ 75.15 million $ 7,370
Nov 8, 2017 $ 8.38
+0.00%
$ 70.04 million $ 7,134
Nov 7, 2017 $ 8.3
+0.00%
$ 64.83 million $ 7,285
Nov 6, 2017 $ 8.34
+0.00%
$ 60.55 million $ 7,475