Particl Historical Data

PART Page 8
Download
Date Close Price change Market cap Trading volume
Jul 15 $ 2.23
-11.80%
$ 20.77 million $ 1.04 million
Jul 8 $ 2.53
+4.97%
$ 18.24 million $ 1.03 million
Jul 1 $ 2.41
-12.18%
$ 17.36 million $ 362,043
Jun 24 $ 2.75
+18.75%
$ 19.74 million $ 1.28 million
Jun 17 $ 2.31
-11.47%
$ 16.61 million $ 1.37 million
Jun 10 $ 2.61
-17.73%
$ 18.74 million $ 1.64 million
Jun 3 $ 3.18
-18.77%
$ 22.76 million $ 1.21 million
May 27 $ 3.91
-6.97%
$ 27.97 million $ 784,049
May 20 $ 4.2
-10.93%
$ 30.04 million $ 444,887
May 13 $ 4.74
+0.66%
$ 33.87 million $ 1.94 million
May 6 $ 4.71
+43.98%
$ 33.66 million $ 1.75 million
Apr 29 $ 3.27
+12.85%
$ 23.36 million $ 481,741
Apr 22 $ 2.89
-9.20%
$ 20.62 million $ 369,739
Apr 15 $ 3.24
+32.93%
$ 23.09 million $ 345,187
Apr 8 $ 2.44
-11.91%
$ 17.35 million $ 339,420
Apr 1 $ 2.77
+21.75%
$ 19.68 million $ 493,480
Mar 25 $ 2.3
-4.58%
$ 16.38 million $ 315,409
Mar 18 $ 2.41
-3.16%
$ 17.11 million $ 524,881
Mar 11 $ 2.48
+1.87%
$ 17.62 million $ 323,493
Mar 4 $ 2.44
+14.19%
$ 17.3 million $ 546,061
Feb 25 $ 2.14
-3.65%
$ 15.14 million $ 107,746
Feb 18 $ 2.22
-8.27%
$ 15.7 million $ 137,842
Feb 11 $ 2.42
-4.60%
$ 17.1 million $ 168,855
Feb 4 $ 2.54
+12.92%
$ 17.91 million $ 201,446
Jan 28 $ 2.21
-23.02%
$ 15.62 million $ 323,448
Jan 21 $ 2.87
-7.57%
$ -- $ 440,543
Jan 14 $ 3.11
+18.67%
$ -- $ 821,307
Jan 7 $ 2.62
+17.59%
$ -- $ 1.55 million
Dec 31 $ 2.23
+8.35%
$ -- $ 622,359
Dec 24 $ 2.06
-11.64%
$ -- $ 292,563
Dec 17 $ 2.33
+50.29%
$ -- $ 598,010
Dec 10 $ 1.55
-15.90%
$ -- $ 404,073
Dec 3 $ 1.84
+9.22%
$ -- $ 882,082
Nov 26 $ 1.68
+32.50%
$ -- $ 318,062
Nov 19 $ 1.36
-23.45%
$ -- $ 33,138
Nov 12 $ 1.72
-18.57%
$ 13.87 million $ 42,015
Nov 5 $ 2.05
-11.92%
$ -- $ 45,118
Oct 29 $ 2.32
-4.69%
$ -- $ 44,615
Oct 22 $ 2.46
+9.81%
$ -- $ 45,386
Oct 15 $ 2.16
-10.12%
$ -- $ 45,526
Oct 8 $ 2.41
-10.21%
$ -- $ 45,209
Oct 1 $ 2.7
-3.64%
$ -- $ 46,009
Sep 24 $ 2.81
+6.00%
$ -- $ 46,045
Sep 17 $ 2.68
+1.95%
$ -- $ 45,403
Sep 10 $ 2.61
-7.99%
$ -- $ 44,787
Sep 3 $ 2.97
-16.45%
$ -- $ 48,379
Aug 27 $ 3.4
+10.03%
$ -- $ 48,526
Aug 20 $ 3.05
-17.97%
$ -- $ 45,658
Aug 13 $ 3.93
-0.27%
$ -- $ 44,494
Aug 6 $ 3.73
-19.24%
$ -- $ 46,665