Particl Historical Data

PART Page 7
Download
Date Close Price change Market cap Trading volume
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
Nov 25 $ 1.01
+21.80%
$ 8.85 million $ 332,769
Nov 18 $ 0.828
-23.36%
$ 7.27 million $ 348,522
Nov 11 $ 1.08
-10.13%
$ 9.48 million $ 507,209
Nov 4 $ 1.2
-9.04%
$ 10.73 million $ 276,834
Oct 28 $ 1.32
+16.85%
$ 12.05 million $ 396,816
Oct 21 $ 1.13
+8.41%
$ 10.33 million $ 606,393
Oct 14 $ 1.04
+25.45%
$ 9.55 million $ 525,380
Oct 7 $ 0.832
+1.40%
$ 7.62 million $ 363,422
Sep 30 $ 0.823
-16.46%
$ 7.54 million $ 342,527
Sep 23 $ 0.985
-33.51%
$ 9.02 million $ 347,413
Sep 16 $ 1.48
+17.89%
$ 13.56 million $ 250,412
Sep 9 $ 1.26
-15.20%
$ 11.5 million $ 297,574
Sep 2 $ 1.48
-1.83%
$ 13.57 million $ 501,570
Aug 26 $ 1.51
-14.58%
$ 13.88 million $ 202,115
Aug 19 $ 1.77
-9.41%
$ 16.38 million $ 432,643
Aug 12 $ 1.96
-14.10%
$ -- $ 948,234
Aug 5 $ 2.28
+12.35%
$ -- $ 1.31 million
Jul 29 $ 2.03
+6.74%
$ 18.82 million $ 550,009
Jul 22 $ 1.9
-14.97%
$ 17.65 million $ 656,574