Particl Historical Data

PART Page 62
Download
Date Close Price change Market cap Trading volume
Nov 6, 2017 $ 8.34
+0.00%
$ 60.55 million $ 7,475
Nov 5, 2017 $ 7.41
+0.00%
$ 67.09 million $ 7,253
Nov 4, 2017 $ 7.28
+0.00%
$ 59.97 million $ 7,250
Nov 3, 2017 $ 7.31
+0.00%
$ 54.68 million $ 6,984
Nov 2, 2017 $ 7.1
+0.00%
$ 55.18 million $ 6,516
Nov 1, 2017 $ 7.1
+0.00%
$ 55.3 million $ 6,236
Oct 31, 2017 $ 6.98
+0.00%
$ 53.02 million $ 6,125
Oct 30, 2017 $ 6.93
+0.00%
$ 56.11 million $ 5,864
Oct 29, 2017 $ 6.53
+0.00%
$ 54.76 million $ 5,768
Oct 28, 2017 $ 6.67
+0.00%
$ 50.17 million $ 5,845
Oct 27, 2017 $ 6.54
+0.00%
$ 52.25 million $ 5,829
Oct 26, 2017 $ 6.81
+0.00%
$ 50.64 million $ 5,554
Oct 25, 2017 $ 6.86
+0.00%
$ 54.08 million $ 5,700
Oct 24, 2017 $ 6.67
+0.00%
$ 54.25 million $ 5,894
Oct 23, 2017 $ 6.58
+0.00%
$ 48.84 million $ 5,929
Oct 22, 2017 $ 6.16
+0.00%
$ 51.77 million $ 6,086
Oct 21, 2017 $ 6.66
+0.00%
$ 47.02 million $ 5,763
Oct 20, 2017 $ 7.07
+0.00%
$ 50.35 million $ 5,650
Oct 19, 2017 $ 5.96
+0.00%
$ 51.36 million $ 5,405
Oct 18, 2017 $ 5.82
+0.00%
$ 48.86 million $ 5,643
Oct 17, 2017 $ 6.14
+0.00%
$ 44.77 million $ 5,658
Oct 16, 2017 $ 6.1
+0.00%
$ 46.78 million $ 5,640
Oct 15, 2017 $ 6.13
+0.00%
$ 50.08 million $ 5,678
Oct 14, 2017 $ 5.46
+0.00%
$ 45.63 million $ 5,635
Oct 13, 2017 $ 5.95
+0.00%
$ 48.33 million $ 5,101
Oct 12, 2017 $ 5.86
+0.00%
$ 44.1 million $ 4,800
Oct 11, 2017 $ 5.69
+0.00%
$ 46.25 million $ 4,829
Oct 10, 2017 $ 5.52
+0.00%
$ 43.29 million $ 4,647
Oct 9, 2017 $ 6.03
+0.00%
$ 41.58 million $ 4,494
Oct 8, 2017 $ 6.2
+0.00%
$ 44.17 million $ 4,356
Oct 7, 2017 $ 6.65
+0.00%
$ 46.5 million $ 4,363
Oct 6, 2017 $ 6.78
+0.00%
$ 50.5 million $ 4,258
Oct 5, 2017 $ 7.23
+0.00%
$ 51.78 million $ 4,265
Oct 4, 2017 $ 7.51
+0.00%
$ 53.63 million $ 4,327
Oct 3, 2017 $ 7.9
+0.00%
$ 57.08 million $ 4,416
Oct 2, 2017 $ 7.85
+0.00%
$ 61.29 million $ 4,317
Oct 1, 2017 $ 7.99
+0.00%
$ 60.44 million $ 4,282
Sep 30, 2017 $ 7.67
+0.00%
$ 63.3 million $ 4,151
Sep 29, 2017 $ 7.92
+0.00%
$ 58.49 million $ 4,191
Sep 28, 2017 $ 7.47
+0.00%
$ 61.23 million $ 4,026
Sep 27, 2017 $ 7.18
+0.00%
$ 60.57 million $ 3,924
Sep 26, 2017 $ 7.21
+0.00%
$ 55.49 million $ 3,819
Sep 25, 2017 $ 7.18
+0.00%
$ 57.11 million $ 3,706
Sep 24, 2017 $ 7.16
+0.00%
$ 54.85 million $ 3,715
Sep 23, 2017 $ 6.78
+0.00%
$ 58.47 million $ 3,629
Sep 22, 2017 $ 7.47
+0.00%
$ 53.63 million $ 3,804
Sep 21, 2017 $ 7.87
+0.00%
$ 52.86 million $ 3,945
Sep 20, 2017 $ 8.15
+0.00%
$ 63.12 million $ 3,971
Sep 19, 2017 $ 8.34
+0.00%
$ 58.85 million $ 3,894
Sep 18, 2017 $ 8.08
+0.00%
$ 62.91 million $ 3,619