Particl Historical Data

PART Page 9
Download
Date Close Price change Market cap Trading volume
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
Dec 25 $ 22.86
+48.73%
$ -- $ 102,061
Dec 18 $ 15.73
+52.59%
$ -- $ 119,118
Dec 11 $ 10.01
+13.48%
$ -- $ 117,590
Dec 4 $ 9.8
+9.75%
$ -- $ 94,244
Nov 27 $ 8.9
-3.18%
$ -- $ 70,669
Nov 20 $ 8.67
+0.72%
$ -- $ 57,106
Nov 13 $ 8.74
+22.04%
$ -- $ 49,081
Nov 6 $ 8
-4.09%
$ -- $ 50,079
Oct 30 $ 7.41
+6.94%
$ -- $ 46,228
Oct 23 $ 6.53
-0.75%
$ -- $ 40,519
Oct 16 $ 6.16
+0.99%
$ -- $ 39,845
Oct 9 $ 6.13
+1.81%
$ -- $ 35,184
Oct 2 $ 6.2
-20.98%
$ -- $ 30,302
Sep 25 $ 7.99
+11.15%
$ -- $ 28,099
Sep 18 $ 7.16
-11.30%
$ -- $ 26,578