Particl Historical Data

PART Page 46
Download
Date Close Price change Market cap Trading volume
May 21, 10 PM $0.15
-1.19%
$1.35 million $55,180
May 21, 9 PM $0.149
+0.47%
$1.34 million $54,793
May 21, 8 PM $0.147
-1.93%
$1.32 million $54,037
May 21, 7 PM $0.149
-2.17%
$1.34 million $52,883
May 21, 6 PM $0.15
+0.33%
$1.35 million $52,886
May 21, 5 PM $0.15
-0.92%
$1.35 million $53,258
May 21, 4 PM $0.15
-0.99%
$1.35 million $53,613
May 21, 3 PM $0.152
+0.20%
$1.37 million $53,913
May 21, 2 PM $0.152
+0.33%
$1.36 million $53,880
May 21, 1 PM $0.151
-0.86%
$1.35 million $53,482
May 21, 12 PM $0.152
+0.33%
$1.36 million $52,752
May 21, 11 AM $0.151
-3.27%
$1.36 million $52,335
May 21, 10 AM $0.157
-2.85%
$1.41 million $52,715
May 21, 9 AM $0.162
+0.87%
$1.45 million $52,760
May 21, 8 AM $0.161
-0.68%
$1.44 million $52,784
May 21, 7 AM $0.163
+0.55%
$1.46 million $52,516
May 21, 6 AM $0.162
-0.73%
$1.46 million $52,615
May 21, 5 AM $0.163
-1.69%
$1.46 million $52,416
May 21, 4 AM $0.167
-6.35%
$1.5 million $52,025
May 21, 3 AM $0.177
+2.37%
$1.59 million $52,375
May 21, 2 AM $0.173
+2.19%
$1.55 million $52,515
May 21, 1 AM $0.171
+0.12%
$1.54 million $52,840
May 20, 7 PM $0.128
+0.47%
$1.15 million $55,598
May 20, 6 PM $0.127
+0.55%
$1.14 million $55,757
May 20, 5 PM $0.127
-1.24%
$1.14 million $55,744
May 20, 4 PM $0.129
+0.08%
$1.16 million $55,724
May 20, 3 PM $0.128
+0.94%
$1.15 million $55,209
May 20, 2 PM $0.127
+3.43%
$1.14 million $54,952
May 20, 1 PM $0.123
-0.96%
$1.11 million $55,412
May 20, 12 PM $0.127
+2.26%
$1.14 million $55,533
May 20, 11 AM $0.125
+8.06%
$1.12 million $56,007
May 20, 10 AM $0.116
+2.11%
$1.04 million $55,570
May 20, 9 AM $0.114
-0.26%
$1.02 million $55,053
May 20, 8 AM $0.115
+0.00%
$1.04 million $55,096
May 20, 7 AM $0.114
-0.44%
$1.02 million $54,901
May 20, 6 AM $0.114
-1.65%
$1.02 million $55,072
May 20, 5 AM $0.115
+0.35%
$1.03 million $54,773
May 20, 4 AM $0.116
+0.09%
$1.04 million $55,240
May 20, 3 AM $0.116
+1.58%
$1.04 million $55,195
May 20, 2 AM $0.115
-0.86%
$1.03 million $54,844
May 20, 1 AM $0.115
+0.52%
$1.03 million $54,658
May 20, 12 AM $0.115
+1.24%
$1.03 million $54,946
May 19, 11 PM $0.115
-1.63%
$1.03 million $54,343
May 19, 10 PM $0.116
+0.43%
$1.04 million $53,759
May 19, 9 PM $0.116
+1.58%
$1.04 million $53,677
May 19, 8 PM $0.114
+0.18%
$1.02 million $53,627
May 19, 7 PM $0.114
-0.09%
$1.02 million $53,371
May 19, 6 PM $0.114
+0.09%
$1.02 million $53,345
May 19, 5 PM $0.115
+0.09%
$1.03 million $53,012
May 19, 4 PM $0.115
+0.79%
$1.03 million $53,097