Particl Historical Data

PART Page 9
Download
Date Close Price change Market cap Trading volume
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
Jul 30 $4.79
-19.18%
$-- $54,236
Jul 23 $5.73
+0.27%
$-- $55,805
Jul 16 $5.46
+14.65%
$-- $49,333
Jul 9 $4.69
-4.38%
$-- $45,290
Jul 2 $4.96
+16.06%
$-- $45,938
Jun 25 $4.12
-2.58%
$-- $42,965
Jun 18 $4.47
-14.50%
$-- $45,840
Jun 11 $5.21
-24.78%
$-- $46,933
Jun 4 $7.73
-14.24%
$-- $45,745
May 28 $8.5
-12.27%
$-- $51,982
May 21 $9.9
-18.81%
$-- $55,515
May 14 $12.16
-3.91%
$-- $58,900
May 7 $12.14
-25.56%
$-- $64,055
Apr 30 $17.29
+1.13%
$-- $65,744
Apr 23 $17.42
+9.98%
$-- $63,690
Apr 16 $15.59
+9.87%
$-- $57,823
Apr 9 $13.73
+12.27%
$-- $50,857
Apr 2 $9.99
+6.52%
$-- $48,720
Mar 26 $9.95
-23.71%
$-- $54,417
Mar 19 $13.54
+3.46%
$-- $60,027
Mar 12 $14.51
-28.89%
$-- $61,295
Mar 5 $21.84
-23.02%
$-- $72,553
Feb 26 $27.64
+26.04%
$-- $73,990
Feb 19 $23.02
-12.94%
$-- $74,935
Feb 12 $25.23
+9.49%
$-- $65,181
Feb 5 $24.32
+7.88%
$-- $56,461
Jan 29 $23.1
-29.65%
$-- $71,285
Jan 22 $32.9
+8.86%
$-- $78,920
Jan 15 $33.25
-25.96%
$-- $86,414
Jan 8 $38.78
+75.29%
$-- $103,749
Jan 1 $20.95
+9.00%
$-- $104,918