Particl Historical Data

PART Page 65
Download
Date Close Price change Market cap Trading volume
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
Sep 17, 2017 $7.73
+0.00%
$62.67 million $3,690
Sep 16, 2017 $6.99
+0.00%
$61.07 million $3,390
Sep 15, 2017 $7.15
+0.00%
$59.01 million $3,651
Sep 14, 2017 $7.84
+0.00%
$47.34 million $3,947
Sep 13, 2017 $8.88
+0.00%
$61.23 million $4,244
Sep 12, 2017 $8.85
+0.00%
$62.6 million $4,204
Sep 11, 2017 $8.88
+0.00%
$66.82 million $4,160
Sep 10, 2017 $9.37
+0.00%
$68.83 million $4,274
Sep 9, 2017 $10.27
+0.00%
$73.19 million $4,475
Sep 8, 2017 $11.06
+0.00%
$75.13 million $4,582
Sep 7, 2017 $11.35
+0.00%
$87.24 million $4,562
Sep 6, 2017 $9.89
+0.00%
$87.13 million $4,233
Sep 5, 2017 $10.76
+0.00%
$88.32 million $4,380