Particl Historical Data

PART Page 63
Download
Date Close Price change Market cap Trading volume
Feb 1, 2018 $26.05
+0.00%
$206.69 million $10,112
Jan 31, 2018 $28.41
+0.00%
$244.17 million $10,803
Jan 30, 2018 $31.08
+0.00%
$232.84 million $11,414
Jan 29, 2018 $32.84
+0.00%
$280.54 million $11,746
Jan 28, 2018 $32.9
+0.00%
$283.75 million $11,271
Jan 27, 2018 $33.15
+0.00%
$295.98 million $11,082
Jan 26, 2018 $36.59
+0.00%
$289.69 million $11,376
Jan 25, 2018 $30.7
+0.00%
$302.61 million $11,074
Jan 24, 2018 $25.12
+0.00%
$357.44 million $10,796
Jan 23, 2018 $26
+0.00%
$245.11 million $11,245
Jan 22, 2018 $30.23
+0.00%
$220.94 million $12,076
Jan 21, 2018 $33.25
+0.00%
$245.57 million $12,551
Jan 20, 2018 $32.54
+0.00%
$292.04 million $11,592
Jan 19, 2018 $33.98
+0.00%
$280.72 million $11,608
Jan 18, 2018 $28.57
+0.00%
$286.54 million $10,627
Jan 17, 2018 $34.23
+0.00%
$283.35 million $12,248
Jan 16, 2018 $45.01
+0.00%
$278.84 million $14,000
Jan 15, 2018 $44.91
+0.00%
$362.8 million $13,788
Jan 14, 2018 $38.78
+0.00%
$378.4 million $14,335
Jan 13, 2018 $27.44
+0.00%
$346.8 million $13,827
Jan 12, 2018 $25.98
+0.00%
$240.35 million $13,911
Jan 11, 2018 $28.39
+0.00%
$205.11 million $14,358
Jan 10, 2018 $27.68
+0.00%
$272.47 million $15,040
Jan 9, 2018 $22.85
+0.00%
$257.92 million $15,504
Jan 8, 2018 $22.12
+0.00%
$173.03 million $16,773
Jan 7, 2018 $20.95
+0.00%
$191.4 million $17,158
Jan 6, 2018 $20.45
+0.00%
$166.38 million $16,276
Jan 5, 2018 $20.29
+0.00%
$156.86 million $15,085
Jan 4, 2018 $20.35
+0.00%
$162.02 million $15,163
Jan 3, 2018 $21.41
+0.00%
$157.99 million $14,068
Jan 2, 2018 $20.4
+0.00%
$164.48 million $13,687
Jan 1, 2018 $19.22
+0.00%
$167.89 million $13,480
Dec 31, 2017 $22.86
+0.00%
$165.34 million $13,492
Dec 30, 2017 $22.95
+0.00%
$141.41 million $14,735
Dec 29, 2017 $20.25
+0.00%
$198.17 million $14,669
Dec 28, 2017 $19.42
+0.00%
$158.52 million $16,047
Dec 27, 2017 $17.95
+0.00%
$154.57 million $15,386
Dec 26, 2017 $16.87
+0.00%
$142.36 million $14,001
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