Particl Historical Data

PART Page 7
Download
Date Close Price change Market cap Trading volume
Nov 9 $0.57
+12.30%
$5.11 million $69,691
Nov 2 $0.507
+5.13%
$4.55 million $87,514
Oct 26 $0.482
-4.45%
$4.33 million $55,934
Oct 19 $0.505
+14.55%
$-- $53,830
Oct 12 $0.441
-15.22%
$-- $51,548
Oct 5 $0.52
+8.34%
$-- $123,249
Sep 28 $0.48
-4.62%
$-- $159,469
Sep 21 $0.503
-9.17%
$-- $302,861
Sep 14 $0.555
-1.66%
$-- $331,002
Sep 7 $0.564
+2.22%
$-- $449,205
Aug 31 $0.551
-24.54%
$-- $739,377
Aug 24 $0.73
-4.64%
$-- $885,398
Aug 17 $0.765
-8.41%
$-- $769,771
Aug 10 $0.836
+9.41%
$-- $733,980
Aug 3 $0.766
+8.25%
$-- $321,146
Jul 27 $0.707
+2.86%
$-- $238,845
Jul 20 $0.688
+5.31%
$-- $100,134
Jul 13 $0.653
-3.62%
$-- $86,810
Jul 6 $0.677
-1.10%
$-- $88,822
Jun 29 $0.685
+4.57%
$-- $91,742
Jun 22 $0.655
-16.22%
$-- $116,021
Jun 15 $0.781
-8.54%
$-- $169,400
Jun 8 $0.854
+16.07%
$-- $264,560
Jun 1 $0.736
-18.98%
$-- $217,147
May 25 $0.909
+2.67%
$-- $279,261
May 18 $0.885
+38.85%
$-- $655,383
May 11 $0.637
+72.84%
$-- $512,940
May 4 $0.369
+4.06%
$-- $114,544
Apr 27 $0.354
+4.76%
$3.4 million $123,806
Apr 20 $0.338
-2.45%
$3.24 million $67,355
Apr 13 $0.347
+6.12%
$3.32 million $67,800
Apr 6 $0.327
+2.62%
$3.14 million $102,644
Mar 30 $0.319
-3.66%
$3.06 million $67,719
Mar 23 $0.331
-6.15%
$3.17 million $53,045
Mar 16 $0.353
-4.26%
$3.38 million $75,258
Mar 9 $0.369
-29.37%
$3.53 million $143,092
Mar 2 $0.522
+6.34%
$4.99 million $175,845
Feb 24 $0.491
-17.10%
$4.69 million $138,307
Feb 17 $0.592
-2.71%
$5.66 million $246,706
Feb 10 $0.609
-15.82%
$5.82 million $159,642
Feb 3 $0.724
+8.56%
$6.9 million $181,375
Jan 27 $0.667
+3.76%
$6.36 million $143,334
Jan 20 $0.643
-5.73%
$5.59 million $92,757
Jan 13 $0.681
-1.33%
$5.94 million $139,911
Jan 6 $0.691
+13.09%
$6.02 million $99,181
Dec 30 $0.611
-2.00%
$5.33 million $154,979
Dec 23 $0.623
-12.87%
$5.46 million $91,773
Dec 16 $0.715
-6.57%
$6.26 million $305,561
Dec 9 $0.765
-16.26%
$6.71 million $154,766
Dec 2 $0.914
-9.34%
$8.01 million $278,757