Particl Historical Data

PART Page 64
Download
Date Close Price change Market cap Trading volume
Dec 13, 2017 $9.31
+0.00%
$77.87 million $17,090
Dec 12, 2017 $8.57
+0.00%
$71.59 million $16,630
Dec 11, 2017 $8.82
+0.00%
$68.89 million $14,549
Dec 10, 2017 $9.8
+0.00%
$60.75 million $15,433
Dec 9, 2017 $9.86
+0.00%
$72.65 million $16,237
Dec 8, 2017 $12.16
+0.00%
$82.55 million $15,230
Dec 7, 2017 $11.17
+0.00%
$87.76 million $12,747
Dec 6, 2017 $9.44
+0.00%
$89.17 million $11,793
Dec 5, 2017 $9.02
+0.00%
$74.1 million $11,434
Dec 4, 2017 $8.93
+0.00%
$70.97 million $11,370
Dec 3, 2017 $8.9
+0.00%
$68.8 million $11,072
Dec 2, 2017 $8.53
+0.00%
$67.67 million $10,301
Dec 1, 2017 $8.51
+0.00%
$72 million $10,057
Nov 30, 2017 $8.9
+0.00%
$66.96 million $10,596
Nov 29, 2017 $9.72
+0.00%
$72.49 million $9,944
Nov 28, 2017 $9.56
+0.00%
$71.98 million $9,636
Nov 27, 2017 $9.19
+0.00%
$79.75 million $9,064
Nov 26, 2017 $8.67
+0.00%
$74.06 million $8,465
Nov 25, 2017 $8.29
+0.00%
$69.15 million $8,176
Nov 24, 2017 $8.3
+0.00%
$65.98 million $8,195
Nov 23, 2017 $8.4
+0.00%
$63.91 million $8,191
Nov 22, 2017 $8.36
+0.00%
$65.93 million $8,148
Nov 21, 2017 $8.59
+0.00%
$63.08 million $8,097
Nov 20, 2017 $8.61
+0.00%
$66.05 million $7,833
Nov 19, 2017 $8.74
+0.00%
$67.46 million $7,709
Nov 18, 2017 $9.28
+0.00%
$68.77 million $7,848
Nov 17, 2017 $8.88
+0.00%
$69.37 million $7,455
Nov 16, 2017 $8.58
+0.00%
$73.52 million $7,023
Nov 15, 2017 $7.8
+0.00%
$64.25 million $6,590
Nov 14, 2017 $7.41
+0.00%
$65.87 million $6,324
Nov 13, 2017 $7.16
+0.00%
$56.78 million $6,132
Nov 12, 2017 $8
+0.00%
$54.72 million $6,564
Nov 11, 2017 $8.79
+0.00%
$58.56 million $6,984
Nov 10, 2017 $9.69
+0.00%
$63.12 million $7,267
Nov 9, 2017 $8.74
+0.00%
$75.15 million $7,370
Nov 8, 2017 $8.38
+0.00%
$70.04 million $7,134
Nov 7, 2017 $8.3
+0.00%
$64.83 million $7,285
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