Particl Historical Data

PART
Download
Date Close Price change Market cap Trading volume
May 18 $ 0.149
+1.78%
$ 1.48 million $ 280,228
May 11 $ 0.155
+8.22%
$ 1.31 million $ 321,555
May 4 $ 0.143
-9.92%
$ 1.29 million $ 351,101
Apr 27 $ 0.159
-3.75%
$ 1.43 million $ 140,181
Apr 20 $ 0.171
-2.73%
$ 1.48 million $ 333,176
Apr 13 $ 0.171
-3.67%
$ 1.58 million $ 481,884
Apr 6 $ 0.177
-6.10%
$ 1.58 million $ 602,297
Mar 30 $ 0.188
+16.82%
$ 1.69 million $ 705,107
Mar 23 $ 0.161
+0.12%
$ 1.45 million $ 701,443
Mar 16 $ 0.161
+6.63%
$ 1.44 million $ 701,109
Mar 9 $ 0.151
-2.01%
$ 1.35 million $ 705,546
Mar 2 $ 0.157
-26.85%
$ 1.39 million $ 601,956
Feb 23 $ 0.215
-9.83%
$ 1.93 million $ 700,524
Feb 16 $ 0.241
+0.46%
$ 2.14 million $ 600,167
Feb 9 $ 0.259
+0.00%
$ 2.15 million $ 601,498
Feb 2 $ 0.267
+4.10%
$ 2.33 million $ 602,818
Jan 26 $ 0.256
-4.97%
$ 2.3 million $ 701,829
Jan 19 $ 0.28
+9.64%
$ 2.42 million $ 602,660
Jan 12 $ 0.248
-18.09%
$ 2.29 million $ 601,739
Jan 5 $ 0.299
+3.67%
$ 2.72 million $ 603,963
Dec 29 $ 0.29
-10.57%
$ 2.59 million $ 600,599
Dec 22 $ 0.323
+3.52%
$ 2.92 million $ 603,105
Dec 15 $ 0.314
-23.64%
$ 2.8 million $ 601,101
Dec 8 $ 0.412
+3.57%
$ 3.69 million $ 602,419
Dec 1 $ 0.412
+90.08%
$ 3.58 million $ 603,789
Nov 24 $ 0.216
-5.10%
$ 1.95 million $ 613,896
Nov 17 $ 0.299
+4.94%
$ 2.04 million $ 604,928
Nov 10 $ 0.286
-5.45%
$ 2.56 million $ 604,588
Nov 3 $ 0.293
-8.53%
$ 2.73 million $ 604,713
Oct 27 $ 0.399
+48.00%
$ 2.89 million $ 504,869
Oct 20 $ 0.27
+1.81%
$ -- $ 605,508
Oct 13 $ 0.274
+2.70%
$ 2.38 million $ 603,619
Oct 6 $ 0.265
+8.34%
$ 2.39 million $ 602,894
Sep 29 $ 0.251
+19.40%
$ 2.2 million $ 600,002
Sep 22 $ 0.203
+0.05%
$ 1.88 million $ 600,275
Sep 15 $ 0.204
-0.20%
$ 1.82 million $ 604,928
Sep 8 $ 0.206
+3.99%
$ 1.84 million $ 600,240
Sep 1 $ 0.183
-2.71%
$ 1.78 million $ 604,368
Aug 25 $ 0.187
-1.74%
$ 1.69 million $ 601,032
Aug 18 $ 0.189
+5.84%
$ 1.71 million $ 601,155
Aug 11 $ 0.178
+3.42%
$ 1.6 million $ 702,312
Aug 4 $ 0.169
-4.68%
$ 1.55 million $ 601,935
Jul 28 $ 0.177
+0.80%
$ 1.59 million $ 700,922
Jul 21 $ 0.101
-39.69%
$ 1.58 million $ 400,466
Jul 14 $ 0.17
-0.87%
$ 1.51 million $ 602,789
Jul 7 $ 0.17
+7.32%
$ 1.54 million $ 150,736
Jun 16 $ 0.221
-0.18%
$ -- $ 1
Jun 2 $ 0.101
-7.92%
$ -- $ 47
May 26 $ 0.11
+10.00%
$ 987,732 $ 630
May 19 $ 0.1
-12.20%
$ 897,938 $ 197
Download