Particl Historical Data

PART
Download
Date Close Price change Market cap Trading volume
Aug 24 $0.111
+0.76%
$-- $11,329
Aug 17 $0.0687
+3.00%
$986,834 $16,284
Aug 10 $0.0667
+48.88%
$598,925 $19,808
Aug 3 $0.0456
-38.38%
$402,276 $23,038
Jul 27 $0.074
-30.91%
$664,474 $23,504
Jul 20 $0.107
-20.67%
$961,692 $13,808
Jul 13 $0.135
+15.78%
$1.21 million $2,650
Jul 6 $0.117
+0.95%
$1.05 million $1,612
Jun 29 $0.116
-12.10%
$1.04 million $548
Jun 22 $0.131
-1.57%
$1.18 million $2,336
Jun 15 $0.0999
-9.26%
$862,919 $812
Jun 8 $0.11
-18.44%
$988,630 $3,198
Jun 1 $0.135
-13.96%
$1.21 million $8,285
May 25 $0.132
-19.66%
$1.41 million $218,021
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
Download