Particle Network Historical Data

PARTI Page 10
Download
Date Close Price change Market cap Trading volume
Apr 1, 8 PM $ 0.0854
-0.30%
$ 48.05 million $ 8.58 million
Apr 1, 7 PM $ 0.0856
+0.96%
$ 48.19 million $ 8.51 million
Apr 1, 6 PM $ 0.0848
-0.66%
$ 47.74 million $ 8.33 million
Apr 1, 5 PM $ 0.0854
-0.64%
$ 48.06 million $ 8.15 million
Apr 1, 4 PM $ 0.0859
+1.12%
$ 48.36 million $ 8.09 million
Apr 1, 3 PM $ 0.085
-0.08%
$ 47.82 million $ 7.59 million
Apr 1, 2 PM $ 0.085
-0.30%
$ 47.86 million $ 7.3 million
Apr 1, 1 PM $ 0.0853
+0.34%
$ 48 million $ 8.03 million
Apr 1, 12 PM $ 0.085
+0.01%
$ 47.84 million $ 7.57 million
Apr 1, 11 AM $ 0.085
-0.16%
$ 47.83 million $ 7.49 million
Apr 1, 10 AM $ 0.0851
-0.53%
$ 47.91 million $ 7.56 million
Apr 1, 9 AM $ 0.0856
-0.23%
$ 48.17 million $ 8.24 million
Apr 1, 8 AM $ 0.0858
+0.00%
$ 48.28 million $ 8.41 million
Apr 1, 7 AM $ 0.0858
-0.39%
$ 48.28 million $ 9.31 million
Apr 1, 6 AM $ 0.0861
+0.63%
$ 48.46 million $ 9.13 million
Apr 1, 5 AM $ 0.0856
+0.06%
$ 48.16 million $ 9.16 million
Apr 1, 4 AM $ 0.0855
+0.16%
$ 48.13 million $ 9.17 million
Apr 1, 3 AM $ 0.0854
+0.78%
$ 48.06 million $ 9.22 million
Apr 1, 2 AM $ 0.0847
-0.61%
$ 47.69 million $ 9.22 million
Apr 1, 1 AM $ 0.0853
-0.54%
$ 47.98 million $ 9.22 million
Apr 1, 12 AM $ 0.0857
-0.52%
$ 48.24 million $ 9.29 million
Mar 31, 11 PM $ 0.0862
+0.91%
$ 48.5 million $ 9.41 million
Mar 31, 10 PM $ 0.0854
-0.11%
$ 48.06 million $ 9.43 million
Mar 31, 9 PM $ 0.0855
-0.63%
$ 48.11 million $ 9.49 million
Mar 31, 8 PM $ 0.086
-0.13%
$ 48.42 million $ 9.57 million
Mar 31, 7 PM $ 0.0861
-0.45%
$ 48.48 million $ 9.81 million
Mar 31, 6 PM $ 0.0865
-0.12%
$ 48.7 million $ 10.03 million
Mar 31, 5 PM $ 0.0866
-0.03%
$ 48.76 million $ 10.57 million
Mar 31, 4 PM $ 0.0867
-0.15%
$ 48.77 million $ 10.45 million
Mar 31, 3 PM $ 0.0868
-0.15%
$ 48.85 million $ 10.46 million
Mar 31, 2 PM $ 0.0869
+1.35%
$ 48.92 million $ 10.51 million
Mar 31, 1 PM $ 0.0858
-0.11%
$ 48.27 million $ 9.59 million
Mar 31, 12 PM $ 0.0859
-0.43%
$ 48.32 million $ 9.63 million
Mar 31, 11 AM $ 0.0862
+0.30%
$ 48.53 million $ 9.74 million
Mar 31, 10 AM $ 0.086
-2.22%
$ 48.38 million $ 9.67 million
Mar 31, 9 AM $ 0.0879
+0.55%
$ 49.48 million $ 9.1 million
Mar 31, 8 AM $ 0.0874
+0.49%
$ 49.21 million $ 8.99 million
Mar 31, 7 AM $ 0.087
+0.44%
$ 48.97 million $ 8.45 million
Mar 31, 6 AM $ 0.0866
-0.18%
$ 48.76 million $ 8.61 million
Mar 31, 5 AM $ 0.0868
+0.29%
$ 48.85 million $ 8.53 million
Mar 31, 4 AM $ 0.0865
+0.64%
$ 48.7 million $ 8.46 million
Mar 31, 3 AM $ 0.086
-0.61%
$ 48.39 million $ 8.34 million
Mar 31, 2 AM $ 0.0865
-0.38%
$ 48.69 million $ 8.44 million
Mar 31, 1 AM $ 0.0868
+0.92%
$ 48.88 million $ 8.53 million
Mar 31, 12 AM $ 0.086
+0.70%
$ 48.43 million $ 8.62 million
Mar 30, 11 PM $ 0.0855
-0.10%
$ 48.09 million $ 8.96 million
Mar 30, 10 PM $ 0.0855
-0.90%
$ 48.14 million $ 9.23 million
Mar 30, 9 PM $ 0.0863
+0.15%
$ 48.58 million $ 9.36 million
Mar 30, 8 PM $ 0.0862
+0.17%
$ 48.51 million $ 9.37 million
Mar 30, 7 PM $ 0.086
+0.00%
$ 48.43 million $ 9.18 million