Particl Historical Data

PART Page 47
Download
Date Close Price change Market cap Trading volume
May 19, 4 PM $0.115
+0.79%
$1.03 million $53,097
May 19, 3 PM $0.115
-2.47%
$1.03 million $53,272
May 19, 2 PM $0.117
+0.60%
$1.06 million $54,207
May 19, 1 PM $0.117
-0.26%
$1.05 million $54,751
May 19, 12 PM $0.116
-1.27%
$1.04 million $55,140
May 19, 11 AM $0.118
-2.72%
$1.06 million $55,564
May 19, 10 AM $0.121
-1.38%
$1.09 million $55,705
May 19, 9 AM $0.123
+3.88%
$1.11 million $56,173
May 19, 8 AM $0.117
+3.16%
$1.05 million $56,127
May 19, 7 AM $0.114
-0.78%
$1.02 million $56,154
May 19, 6 AM $0.115
+0.35%
$1.03 million $56,741
May 19, 3 AM $0.11
-15.08%
$985,936 $57,284
May 19, 2 AM $0.129
-1.37%
$1.16 million $57,005
May 19, 1 AM $0.13
-9.22%
$1.17 million $56,744
May 19, 12 AM $0.146
+4.74%
$1.31 million $56,752
May 18, 11 PM $0.138
-7.57%
$1.24 million $56,777
May 18, 10 PM $0.15
-0.27%
$1.35 million $56,407
May 18, 9 PM $0.146
-5.13%
$1.31 million $56,496
May 18, 8 PM $0.154
+0.13%
$1.38 million $56,726
May 18, 7 PM $0.154
-0.32%
$1.38 million $56,792
May 18, 3 PM $0.182
-0.71%
$1.63 million $56,405
May 18, 2 PM $0.184
+0.71%
$1.65 million $56,249
May 18, 1 PM $0.172
+8.19%
$1.54 million $55,261
May 18, 12 PM $0.16
+1.98%
$1.44 million $55,470
May 18, 11 AM $0.157
+3.16%
$1.41 million $55,705
May 18, 10 AM $0.152
+6.22%
$1.36 million $55,879
May 18, 9 AM $0.143
-2.53%
$1.28 million $55,411
May 18, 8 AM $0.147
+0.48%
$1.32 million $55,947
May 18, 7 AM $0.146
+0.14%
$1.31 million $56,213
May 18, 6 AM $0.146
+3.02%
$1.32 million $55,996
May 18, 5 AM $0.144
+0.21%
$1.29 million $56,268
May 18, 4 AM $0.143
-0.69%
$1.29 million $56,255
May 18, 3 AM $0.144
+0.07%
$1.29 million $55,606
May 18, 2 AM $0.144
-0.90%
$1.29 million $56,373
May 18, 1 AM $0.145
+0.00%
$1.3 million $56,763
May 18, 12 AM $0.146
-0.07%
$1.31 million $56,797
May 17, 11 PM $0.145
+0.35%
$1.31 million $56,025
May 17, 10 PM $0.146
-1.69%
$1.31 million $56,344
May 17, 9 PM $0.148
+1.51%
$1.33 million $55,838
May 17, 8 PM $0.146
-1.55%
$1.32 million $55,585
May 17, 7 PM $0.148
-1.20%
$1.33 million $55,307
May 17, 6 PM $0.151
+0.60%
$1.36 million $55,102
May 17, 5 PM $0.15
+0.07%
$1.35 million $54,645
May 17, 4 PM $0.149
-0.07%
$1.34 million $55,386
May 17, 3 PM $0.149
-1.85%
$1.34 million $54,720
May 17, 2 PM $0.153
+0.59%
$1.37 million $55,019
May 17, 1 PM $0.152
-2.06%
$1.36 million $55,536
May 17, 12 PM $0.155
-0.90%
$1.39 million $55,231
May 17, 11 AM $0.155
+1.64%
$1.39 million $54,405
May 17, 10 AM $0.155
-1.65%
$1.39 million $54,210