Particle Network Historical Data

PARTI Page 12
Download
Date Close Price change Market cap Trading volume
May 28, 5 AM $ 0.0481
+0.31%
$ 23.54 million $ 22.7 million
May 28, 4 AM $ 0.048
-1.19%
$ 23.46 million $ 22.72 million
May 28, 3 AM $ 0.0486
-5.54%
$ 23.75 million $ 22.37 million
May 28, 2 AM $ 0.0514
+1.71%
$ 25.14 million $ 21.98 million
May 28, 1 AM $ 0.0505
-2.10%
$ 24.72 million $ 21.98 million
May 28, 12 AM $ 0.0516
-0.70%
$ 25.25 million $ 21.95 million
May 27, 11 PM $ 0.052
+0.54%
$ 25.43 million $ 22.13 million
May 27, 10 PM $ 0.0517
-0.68%
$ 25.29 million $ 22.31 million
May 27, 9 PM $ 0.0521
-3.51%
$ 25.46 million $ 22.64 million
May 27, 8 PM $ 0.054
-1.21%
$ 26.39 million $ 22.55 million
May 27, 7 PM $ 0.0546
+0.26%
$ 26.71 million $ 24.18 million
May 27, 6 PM $ 0.0545
-0.40%
$ 26.64 million $ 24.93 million
May 27, 5 PM $ 0.0547
-1.62%
$ 26.75 million $ 27.03 million
May 27, 4 PM $ 0.0556
-1.73%
$ 27.19 million $ 31.59 million
May 27, 3 PM $ 0.0566
+3.23%
$ 27.67 million $ 32.74 million
May 27, 2 PM $ 0.0548
-0.66%
$ 26.8 million $ 33.21 million
May 27, 1 PM $ 0.0552
+2.22%
$ 26.98 million $ 32.16 million
May 27, 12 PM $ 0.054
-0.25%
$ 26.4 million $ 28.53 million
May 27, 11 AM $ 0.0541
+0.06%
$ 26.47 million $ 25.68 million
May 27, 10 AM $ 0.0541
+0.00%
$ 26.46 million $ 25.65 million
May 27, 9 AM $ 0.0541
+3.61%
$ 26.44 million $ 25.49 million
May 27, 8 AM $ 0.0522
+1.36%
$ 25.52 million $ 25.01 million
May 27, 7 AM $ 0.0515
-0.90%
$ 25.18 million $ 24.94 million
May 27, 6 AM $ 0.0519
-1.29%
$ 25.41 million $ 24.94 million
May 27, 5 AM $ 0.0526
+0.36%
$ 25.74 million $ 24.7 million
May 27, 4 AM $ 0.0524
-1.78%
$ 25.65 million $ 24.67 million
May 27, 3 AM $ 0.0534
-0.04%
$ 26.11 million $ 24.58 million
May 27, 2 AM $ 0.0534
-0.04%
$ 26.12 million $ 24.32 million
May 27, 1 AM $ 0.0534
-0.55%
$ 26.13 million $ 24.1 million
May 27, 12 AM $ 0.0537
+0.15%
$ 26.28 million $ 23.98 million
May 26, 11 PM $ 0.0536
-0.30%
$ 26.24 million $ 24.57 million
May 26, 10 PM $ 0.0538
-2.26%
$ 26.32 million $ 24.7 million
May 26, 9 PM $ 0.0551
+1.02%
$ 26.93 million $ 25.21 million
May 26, 8 PM $ 0.0545
-3.88%
$ 26.66 million $ 26.75 million
May 26, 7 PM $ 0.0567
+2.00%
$ 27.75 million $ 27.03 million
May 26, 6 PM $ 0.0556
-1.08%
$ 27.21 million $ 26.15 million
May 26, 5 PM $ 0.0562
+2.21%
$ 27.5 million $ 24.15 million
May 26, 4 PM $ 0.055
+3.50%
$ 26.91 million $ 19.91 million
May 26, 3 PM $ 0.0532
+0.92%
$ 26 million $ 17.73 million
May 26, 2 PM $ 0.0527
-1.30%
$ 25.76 million $ 18.28 million
May 26, 1 PM $ 0.0534
+1.63%
$ 26.1 million $ 17.69 million
May 26, 12 PM $ 0.0525
+1.64%
$ 25.68 million $ 18.05 million
May 26, 11 AM $ 0.0517
-0.63%
$ 25.27 million $ 18.22 million
May 26, 10 AM $ 0.052
+0.03%
$ 25.43 million $ 19.24 million
May 26, 9 AM $ 0.052
+0.82%
$ 25.42 million $ 20.72 million
May 26, 8 AM $ 0.0516
-0.13%
$ 25.21 million $ 20.82 million
May 26, 7 AM $ 0.0516
-1.75%
$ 25.25 million $ 20.9 million
May 26, 6 AM $ 0.0525
+0.27%
$ 25.69 million $ 20.89 million
May 26, 5 AM $ 0.0524
-0.49%
$ 25.62 million $ 20.82 million
May 26, 4 AM $ 0.0526
+0.36%
$ 25.74 million $ 20.88 million