Particl Historical Data

PART Page 2
Download
Date Close Price change Market cap Trading volume
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
May 12 $0.11
-1.31%
$1.02 million $382
May 5 $0.112
+58.05%
$1.01 million $114
Apr 28 $0.0708
+0.61%
$635,456 $160
Apr 21 $0.0703
+175.19%
$631,559 $283
Apr 14 $0.0255
+1.66%
$229,511 $856
Apr 7 $0.0256
-75.77%
$225,440 $4,087
Mar 31 $0.106
+5.73%
$948,476 $12,415
Mar 24 $0.0999
+7.06%
$896,143 $25,666
Mar 17 $0.0987
-3.44%
$835,981 $17,542
Mar 10 $0.102
+6.42%
$916,944 $15,472
Mar 3 $0.0977
-11.01%
$859,479 $23,391
Feb 24 $0.11
+22.81%
$985,862 $30,583
Feb 17 $0.0962
+1.30%
$799,165 $22,185
Feb 10 $0.0791
-34.14%
$850,348 $17,664
Feb 3 $0.119
+12.03%
$1.08 million $17,635
Jan 27 $0.109
-3.02%
$980,549 $27,278
Jan 20 $0.104
-74.33%
$1.01 million $5,897
Jan 13 $0.418
+141.01%
$3.64 million $357
Jan 6 $0.178
-8.07%
$1.56 million $34,218
Dec 30 $0.204
+12.00%
$1.74 million $21,707
Dec 23 $0.182
+2.25%
$1.63 million $26,036
Dec 16 $0.178
+0.12%
$1.6 million $35,802
Dec 9 $0.191
-17.04%
$1.59 million $32,392
Dec 2 $0.23
+56.20%
$2.07 million $29,709
Nov 25 $0.148
-1.52%
$1.32 million $20,400
Nov 18 $0.148
+4.82%
$1.35 million $11,175
Nov 11 $0.145
-3.59%
$1.27 million $25,106
Nov 4 $0.142
+5.19%
$1.35 million $19,520
Oct 28 $0.135
-8.20%
$1.21 million $27,405
Oct 21 $0.145
-6.76%
$1.32 million $24,523
Oct 14 $0.156
-2.24%
$1.4 million $21,841
Oct 7 $0.157
+5.30%
$1.44 million $41,861
Sep 30 $0.153
-8.63%
$1.34 million $41,113
Sep 23 $0.169
-2.27%
$1.51 million $48,262
Sep 16 $0.174
+3.78%
$1.55 million $37,956
Sep 9 $0.177
-5.97%
$1.5 million $45,346