Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Particl Historical Data

PART Page 62
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

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
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