Particl Historical Data

PART Page 61
Download
Date Close Price change Market cap Trading volume
May 12, 2018 $12.64
+0.00%
$109.19 million $8,742
May 11, 2018 $14.5
+0.00%
$108.14 million $9,292
May 10, 2018 $14.89
+0.00%
$125.65 million $9,216
May 9, 2018 $15.43
+0.00%
$134.03 million $9,296
May 8, 2018 $15.93
+0.00%
$137.91 million $9,385
May 7, 2018 $16.31
+0.00%
$140.06 million $9,671
May 6, 2018 $17.29
+0.00%
$150.09 million $9,840
May 5, 2018 $17.36
+0.00%
$152.76 million $9,674
May 4, 2018 $16.81
+0.00%
$156.81 million $9,376
May 3, 2018 $16.4
+0.00%
$159.31 million $9,139
May 2, 2018 $16.26
+0.00%
$148.15 million $9,030
May 1, 2018 $16.59
+0.00%
$146.48 million $9,317
Apr 30, 2018 $17.1
+0.00%
$149.52 million $9,368
Apr 29, 2018 $17.42
+0.00%
$151.66 million $9,241
Apr 28, 2018 $17.77
+0.00%
$157.24 million $9,233
Apr 27, 2018 $16.87
+0.00%
$150.77 million $8,901
Apr 26, 2018 $16.92
+0.00%
$162.14 million $9,254
Apr 25, 2018 $17.06
+0.00%
$145.98 million $9,283
Apr 24, 2018 $16.49
+0.00%
$159.51 million $8,889
Apr 23, 2018 $15.84
+0.00%
$149.49 million $8,889
Apr 22, 2018 $15.59
+0.00%
$144.3 million $8,810
Apr 21, 2018 $15.98
+0.00%
$140.46 million $8,424
Apr 20, 2018 $16.14
+0.00%
$146.2 million $8,217
Apr 19, 2018 $15.74
+0.00%
$146.07 million $8,047
Apr 18, 2018 $13.94
+0.00%
$147.33 million $8,053
Apr 17, 2018 $13.9
+0.00%
$136.44 million $8,093
Apr 16, 2018 $14.19
+0.00%
$125.1 million $8,181
Apr 15, 2018 $13.73
+0.00%
$130.42 million $7,992
Apr 14, 2018 $13.37
+0.00%
$123.41 million $7,971
Apr 13, 2018 $12.38
+0.00%
$120.43 million $7,301
Apr 12, 2018 $12.21
+0.00%
$89.72 million $6,878
Apr 11, 2018 $11.85
+0.00%
$111.51 million $6,787
Apr 10, 2018 $12.73
+0.00%
$111.23 million $6,929
Apr 9, 2018 $12.23
+0.00%
$111.71 million $7,000
Apr 8, 2018 $9.99
+0.00%
$109.68 million $6,890
Apr 7, 2018 $9.53
+0.00%
$90.99 million $6,685
Apr 6, 2018 $9.69
+0.00%
$84.15 million $6,790
Apr 5, 2018 $10.12
+0.00%
$86.84 million $7,155
Apr 4, 2018 $10.32
+0.00%
$85.24 million $7,347
Apr 3, 2018 $9.27
+0.00%
$95.46 million $7,005
Apr 2, 2018 $9.38
+0.00%
$86.71 million $6,848
Apr 1, 2018 $9.95
+0.00%
$81.81 million $7,035
Mar 31, 2018 $8.78
+0.00%
$87.07 million $6,951
Mar 30, 2018 $10.15
+0.00%
$82.85 million $7,605
Mar 29, 2018 $10.68
+0.00%
$81.69 million $7,956
Mar 28, 2018 $11.32
+0.00%
$98.51 million $8,016
Mar 27, 2018 $12.36
+0.00%
$97.25 million $8,268
Mar 26, 2018 $13.05
+0.00%
$105.18 million $8,585
Mar 25, 2018 $13.54
+0.00%
$116.23 million $8,900
Mar 24, 2018 $13.56
+0.00%
$119.77 million $8,567