Particle Network Historical Data

PARTI Page 11
Download
Date Close Price change Market cap Trading volume
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
Mar 30, 6 PM $ 0.086
-0.61%
$ 48.43 million $ 9 million
Mar 30, 5 PM $ 0.0865
-1.86%
$ 48.71 million $ 8.49 million
Mar 30, 4 PM $ 0.0882
+0.19%
$ 49.63 million $ 8.44 million
Mar 30, 3 PM $ 0.088
-0.60%
$ 49.55 million $ 8.87 million
Mar 30, 2 PM $ 0.0886
-1.13%
$ 49.85 million $ 10.67 million
Mar 30, 1 PM $ 0.0896
+0.45%
$ 50.42 million $ 11.01 million
Mar 30, 12 PM $ 0.0892
-0.91%
$ 50.19 million $ 11.51 million
Mar 30, 11 AM $ 0.09
-0.31%
$ 50.66 million $ 11.86 million
Mar 30, 10 AM $ 0.0903
-0.81%
$ 50.82 million $ 11.86 million
Mar 30, 9 AM $ 0.091
+0.49%
$ 51.23 million $ 11.99 million
Mar 30, 8 AM $ 0.0906
+1.91%
$ 50.98 million $ 11.91 million
Mar 30, 7 AM $ 0.0889
+1.61%
$ 50.03 million $ 11.73 million
Mar 30, 6 AM $ 0.0875
-0.62%
$ 49.24 million $ 11.79 million
Mar 30, 5 AM $ 0.088
+0.37%
$ 49.55 million $ 12.12 million
Mar 30, 4 AM $ 0.0877
+0.46%
$ 49.36 million $ 12.18 million
Mar 30, 3 AM $ 0.0873
-0.21%
$ 49.14 million $ 12.31 million
Mar 30, 2 AM $ 0.0875
-0.58%
$ 49.24 million $ 12.34 million
Mar 30, 1 AM $ 0.088
-0.80%
$ 49.53 million $ 12.46 million
Mar 30, 12 AM $ 0.0887
+0.79%
$ 49.93 million $ 12.57 million
Mar 29, 11 PM $ 0.088
-1.54%
$ 49.53 million $ 12.37 million
Mar 29, 10 PM $ 0.0894
+1.54%
$ 50.31 million $ 12.17 million
Mar 29, 9 PM $ 0.088
-0.54%
$ 49.55 million $ 12.13 million
Mar 29, 8 PM $ 0.0885
+1.01%
$ 49.82 million $ 12.26 million
Mar 29, 7 PM $ 0.0876
+0.58%
$ 49.32 million $ 12.46 million
Mar 29, 6 PM $ 0.0871
+0.52%
$ 49.03 million $ 12.57 million
Mar 29, 5 PM $ 0.0867
-0.97%
$ 48.78 million $ 12.76 million
Mar 29, 4 PM $ 0.0875
+0.30%
$ 49.26 million $ 13.03 million
Mar 29, 3 PM $ 0.0873
+0.93%
$ 49.11 million $ 12.94 million
Mar 29, 2 PM $ 0.0865
-1.72%
$ 48.66 million $ 11.91 million
Mar 29, 1 PM $ 0.088
-0.71%
$ 49.52 million $ 13.79 million
Mar 29, 12 PM $ 0.0886
-0.86%
$ 49.87 million $ 16.65 million
Mar 29, 11 AM $ 0.0894
-0.16%
$ 50.3 million $ 18 million
Mar 29, 10 AM $ 0.0895
+0.05%
$ 50.38 million $ 18.91 million
Mar 29, 9 AM $ 0.0895
+0.93%
$ 50.36 million $ 22.25 million
Mar 29, 8 AM $ 0.0886
+0.29%
$ 49.89 million $ 22.45 million
Mar 29, 7 AM $ 0.0884
-1.27%
$ 49.75 million $ 22.83 million
Mar 29, 6 AM $ 0.0895
+0.35%
$ 50.39 million $ 22.61 million
Mar 29, 5 AM $ 0.0892
+0.23%
$ 50.21 million $ 22.43 million
Mar 29, 4 AM $ 0.089
+0.56%
$ 50.09 million $ 22.52 million
Mar 29, 3 AM $ 0.0885
+0.21%
$ 49.81 million $ 23.29 million
Mar 29, 2 AM $ 0.0883
+0.02%
$ 49.71 million $ 23.47 million
Mar 29, 1 AM $ 0.0883
+0.78%
$ 49.7 million $ 23.39 million
Mar 29, 12 AM $ 0.0876
-0.76%
$ 49.32 million $ 23.11 million
Mar 28, 11 PM $ 0.0883
+0.35%
$ 49.69 million $ 22.98 million
Mar 28, 10 PM $ 0.088
+0.87%
$ 49.52 million $ 22.74 million
Mar 28, 9 PM $ 0.0872
-0.76%
$ 49.09 million $ 22.57 million
Mar 28, 8 PM $ 0.0879
-1.05%
$ 49.47 million $ 22.41 million
Mar 28, 7 PM $ 0.0888
-1.84%
$ 50 million $ 22.69 million