Particl Historical Data

PART Page 62
Download
Date Close Price change Market cap Trading volume
Mar 23, 2018 $14.17
+0.00%
$119.32 million $8,835
Mar 22, 2018 $15.18
+0.00%
$125.04 million $9,023
Mar 21, 2018 $14.95
+0.00%
$129.88 million $8,648
Mar 20, 2018 $14.16
+0.00%
$133.78 million $8,363
Mar 19, 2018 $13.08
+0.00%
$128.33 million $7,689
Mar 18, 2018 $14.51
+0.00%
$135.28 million $8,136
Mar 17, 2018 $14.81
+0.00%
$119.37 million $8,335
Mar 16, 2018 $13.95
+0.00%
$137.94 million $8,155
Mar 15, 2018 $16.62
+0.00%
$128.85 million $8,870
Mar 14, 2018 $18.76
+0.00%
$133.59 million $9,203
Mar 13, 2018 $20.56
+0.00%
$157.73 million $9,516
Mar 12, 2018 $20.4
+0.00%
$171.87 million $9,080
Mar 11, 2018 $21.84
+0.00%
$196.64 million $9,316
Mar 10, 2018 $21.15
+0.00%
$184.67 million $8,975
Mar 9, 2018 $24.67
+0.00%
$193.9 million $9,803
Mar 8, 2018 $28.27
+0.00%
$196.26 million $10,504
Mar 7, 2018 $29.97
+0.00%
$229.35 million $11,128
Mar 6, 2018 $30.93
+0.00%
$259.33 million $11,535
Mar 5, 2018 $28.37
+0.00%
$284.59 million $11,293
Mar 4, 2018 $27.64
+0.00%
$243.42 million $11,366
Mar 3, 2018 $26.04
+0.00%
$255.96 million $11,017
Mar 2, 2018 $25.78
+0.00%
$238.42 million $10,667
Mar 1, 2018 $21.7
+0.00%
$242.58 million $10,696
Feb 28, 2018 $21.38
+0.00%
$182.78 million $10,594
Feb 27, 2018 $21.41
+0.00%
$204.18 million $9,962
Feb 26, 2018 $21.93
+0.00%
$182.62 million $9,688
Feb 25, 2018 $23.02
+0.00%
$189.21 million $10,048
Feb 24, 2018 $22.33
+0.00%
$200.08 million $10,120
Feb 23, 2018 $21
+0.00%
$207.52 million $10,429
Feb 22, 2018 $21.7
+0.00%
$177.85 million $10,993
Feb 21, 2018 $25.4
+0.00%
$186.63 million $11,592
Feb 20, 2018 $26.33
+0.00%
$202.47 million $10,922
Feb 19, 2018 $26.44
+0.00%
$239.59 million $10,831
Feb 18, 2018 $25.23
+0.00%
$225.4 million $10,695
Feb 17, 2018 $23.34
+0.00%
$240.47 million $10,082
Feb 16, 2018 $23.61
+0.00%
$215.42 million $9,805
Feb 15, 2018 $22.59
+0.00%
$218.45 million $9,007
Feb 14, 2018 $22.69
+0.00%
$203.47 million $8,691
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