Particl Historical Data

PART Page 7
Download
Date Close Price change Market cap Trading volume
May 30, 11 PM $ 0.132
+0.00%
$ 1.19 million $ 40
May 30, 10 PM $ 0.132
+0.00%
$ 1.19 million $ 40
May 30, 9 PM $ 0.132
+0.00%
$ 1.19 million $ 40
May 30, 8 PM $ 0.132
+0.00%
$ 1.19 million $ 40
May 30, 7 PM $ 0.132
+0.00%
$ 1.19 million $ 46
May 30, 6 PM $ 0.139
+1.09%
$ 1.25 million $ 35
May 30, 5 PM $ 0.138
+0.00%
$ 1.24 million $ 22
May 30, 4 PM $ 0.138
+0.00%
$ 1.24 million $ 28
May 30, 3 PM $ 0.138
-5.75%
$ 1.24 million $ 86
May 30, 2 PM $ 0.146
+0.00%
$ 1.31 million $ 85
May 30, 1 PM $ 0.146
-4.45%
$ 1.31 million $ 85
May 30, 12 PM $ 0.153
+0.00%
$ 1.37 million $ 128
May 30, 11 AM $ 0.153
+0.00%
$ 1.37 million $ 128
May 30, 10 AM $ 0.153
+0.00%
$ 1.37 million $ 141
May 30, 9 AM $ 0.153
+0.00%
$ 1.37 million $ 141
May 30, 8 AM $ 0.153
+0.00%
$ 1.37 million $ 141
May 30, 7 AM $ 0.153
+0.00%
$ 1.37 million $ 141
May 30, 6 AM $ 0.153
+0.99%
$ 1.37 million $ 141
May 30, 5 AM $ 0.151
+0.00%
$ 1.36 million $ 138
May 30, 4 AM $ 0.151
+0.00%
$ 1.36 million $ 138
May 30, 3 AM $ 0.151
+0.00%
$ 1.36 million $ 138
May 30, 2 AM $ 0.151
+0.00%
$ 1.36 million $ 148
May 30, 1 AM $ 0.151
+0.00%
$ 1.36 million $ 148
May 30, 12 AM $ 0.151
+0.00%
$ 1.36 million $ 148
May 29, 11 PM $ 0.151
+0.00%
$ 1.36 million $ 148
May 29, 10 PM $ 0.151
+0.00%
$ 1.36 million $ 149
May 29, 4 PM $ 0.125
+0.00%
$ 1.12 million $ 6,519
May 29, 3 PM $ 0.125
-0.56%
$ 1.12 million $ 8,592
May 29, 2 PM $ 0.126
+0.00%
$ 1.13 million $ 10,671
May 29, 1 PM $ 0.126
+0.64%
$ 1.13 million $ 12,887
May 29, 12 PM $ 0.125
+0.00%
$ 1.12 million $ 14,983
May 29, 11 AM $ 0.125
-5.44%
$ 1.12 million $ 17,392
May 29, 10 AM $ 0.132
+0.00%
$ 1.19 million $ 19,457
May 29, 9 AM $ 0.132
+0.00%
$ 1.19 million $ 21,753
May 29, 8 AM $ 0.132
+0.00%
$ 1.19 million $ 23,631
May 29, 7 AM $ 0.132
+0.00%
$ 1.19 million $ 25,884
May 29, 6 AM $ 0.132
+0.00%
$ 1.19 million $ 28,052
May 29, 5 AM $ 0.132
+0.00%
$ 1.19 million $ 30,466
May 29, 4 AM $ 0.132
+0.00%
$ 1.19 million $ 32,652
May 29, 3 AM $ 0.132
+1.30%
$ 1.19 million $ 34,833
May 29, 2 AM $ 0.131
+0.00%
$ 1.17 million $ 37,119
May 29, 1 AM $ 0.131
+0.00%
$ 1.17 million $ 39,124
May 29, 12 AM $ 0.131
+0.00%
$ 1.17 million $ 41,769
May 28, 11 PM $ 0.131
-1.06%
$ 1.17 million $ 43,769
May 28, 10 PM $ 0.132
-5.91%
$ 1.19 million $ 46,409
May 28, 9 PM $ 0.14
+0.00%
$ 1.26 million $ 49,144
May 28, 8 PM $ 0.14
+7.39%
$ 1.26 million $ 52,234
May 28, 7 PM $ 0.131
+3.12%
$ 1.17 million $ 10
May 28, 6 PM $ 0.127
-0.24%
$ 1.14 million $ 56,403
May 28, 5 PM $ 0.127
+0.16%
$ 1.14 million $ 56,612