Particl Historical Data

PART Page 3
Download
Date Close Price change Market cap Trading volume
Sep 2 $0.189
-1.36%
$1.7 million $61,456
Aug 26 $0.192
+1.04%
$1.72 million $143,192
Aug 19 $0.188
-2.42%
$1.69 million $132,239
Aug 12 $0.191
-3.10%
$1.73 million $130,566
Aug 5 $0.198
-17.27%
$1.77 million $104,621
Jul 29 $0.24
+5.63%
$2.15 million $3,712
Jul 22 $0.227
+23.64%
$2.03 million $145,103
Jul 15 $0.206
+104.46%
$1.66 million $151,933
Jul 8 $0.101
-50.92%
$906,918 $42,985
Jul 1 $0.207
-12.28%
$1.85 million $137,365
Jun 24 $0.26
-12.64%
$2.12 million $70,915
Jun 17 $0.305
+2.82%
$2.67 million $127,610
Jun 10 $0.294
+0.21%
$2.67 million $112,867
Jun 3 $0.286
-4.06%
$2.63 million $96,433
May 27 $0.298
+12.18%
$2.67 million $161,764
May 20 $0.249
+26.85%
$2.39 million $148,108
May 13 $0.218
-24.72%
$1.75 million $152,606
May 6 $0.289
-3.98%
$2.61 million $169,058
Apr 29 $0.301
-14.90%
$2.71 million $212,650
Apr 22 $0.354
-3.78%
$3.18 million $200,908
Apr 15 $0.368
+1.04%
$3.29 million $184,859
Apr 8 $0.377
-1.99%
$3.27 million $289,121
Apr 1 $0.385
-5.91%
$3.46 million $281,438
Mar 25 $0.389
-1.75%
$3.67 million $238,753
Mar 18 $0.404
+4.60%
$3.55 million $222,347
Mar 11 $0.378
+1.32%
$3.47 million $662,180
Mar 4 $0.352
+4.21%
$3.35 million $993,778
Feb 26 $0.337
-18.89%
$3.03 million $1.05 million
Feb 19 $0.411
-8.96%
$3.69 million $1.47 million
Feb 12 $0.453
-2.62%
$4.07 million $1.36 million
Feb 5 $0.465
-7.74%
$4.17 million $1.12 million
Jan 29 $0.504
+1.53%
$4.53 million $1.02 million
Jan 22 $0.474
-5.87%
$4.47 million $168,873
Jan 15 $0.506
+6.78%
$4.53 million $201,291
Jan 8 $0.467
+3.58%
$4.26 million $150,219
Jan 1 $0.451
-3.85%
$4.05 million $508,287
Dec 25 $0.45
-11.23%
$4.19 million $728,530
Dec 18 $0.507
+2.92%
$4.55 million $765,755
Dec 11 $0.498
+17.06%
$4.41 million $747,123
Dec 4 $0.4
+3.14%
$3.81 million $617,990
Nov 27 $0.39
+5.19%
$3.5 million $748,037
Nov 20 $0.353
-15.14%
$3.33 million $698,919
Nov 13 $0.371
+46.61%
$3.74 million $511,549
Nov 6 $0.252
+19.90%
$2.27 million $82,102
Oct 30 $0.21
-21.15%
$1.89 million $33,543
Oct 23 $0.267
-10.81%
$2.39 million $13,797
Oct 16 $0.299
-0.16%
$2.68 million $2,545
Oct 9 $0.301
+2.38%
$2.69 million $2,573
Oct 2 $0.294
-2.39%
$2.64 million $9,173
Sep 25 $0.301
-13.34%
$2.71 million $21,751