Particle Network Historical Data

PARTI Page 12
Download
Date Close Price change Market cap Trading volume
Mar 28, 7 PM $ 0.0888
-1.84%
$ 50 million $ 22.69 million
Mar 28, 6 PM $ 0.0905
-0.49%
$ 50.94 million $ 22.64 million
Mar 28, 5 PM $ 0.091
-1.67%
$ 51.2 million $ 22.54 million
Mar 28, 4 PM $ 0.0925
-1.83%
$ 52.07 million $ 22.31 million
Mar 28, 3 PM $ 0.0942
+0.64%
$ 53.04 million $ 22.31 million
Mar 28, 2 PM $ 0.0936
-2.86%
$ 52.69 million $ 22.97 million
Mar 28, 1 PM $ 0.0964
+13.62%
$ 54.24 million $ 22.86 million
Mar 28, 12 PM $ 0.0848
-4.57%
$ 47.74 million $ 20.69 million
Mar 28, 11 AM $ 0.0889
-0.89%
$ 50.03 million $ 20.05 million
Mar 28, 10 AM $ 0.0897
-5.94%
$ 50.47 million $ 19.83 million
Mar 28, 9 AM $ 0.0953
-2.19%
$ 53.66 million $ 17.28 million
Mar 28, 8 AM $ 0.0975
-2.09%
$ 54.87 million $ 17.34 million
Mar 28, 7 AM $ 0.0996
+0.03%
$ 56.04 million $ 17.39 million
Mar 28, 6 AM $ 0.0995
-0.40%
$ 56.02 million $ 17.66 million
Mar 28, 5 AM $ 0.0999
-0.14%
$ 56.25 million $ 17.88 million
Mar 28, 4 AM $ 0.1
+0.72%
$ 56.31 million $ 18.05 million
Mar 28, 3 AM $ 0.0993
-1.68%
$ 55.91 million $ 17.72 million
Mar 28, 2 AM $ 0.101
+0.73%
$ 56.86 million $ 18.5 million
Mar 28, 1 AM $ 0.1
+0.44%
$ 56.44 million $ 19.3 million
Mar 28, 12 AM $ 0.0998
-0.74%
$ 56.19 million $ 20.09 million
Mar 27, 11 PM $ 0.101
-0.24%
$ 56.96 million $ 20.74 million
Mar 27, 10 PM $ 0.101
+0.02%
$ 57.09 million $ 22.8 million
Mar 27, 9 PM $ 0.101
+0.40%
$ 57.08 million $ 26.51 million
Mar 27, 8 PM $ 0.1
+0.36%
$ 56.85 million $ 27.18 million
Mar 27, 7 PM $ 0.1
+0.20%
$ 56.65 million $ 27.62 million
Mar 27, 6 PM $ 0.0998
+1.19%
$ 56.54 million $ 29.51 million
Mar 27, 5 PM $ 0.0987
-1.13%
$ 55.87 million $ 32.44 million
Mar 27, 4 PM $ 0.0998
+0.81%
$ 56.51 million $ 34.78 million
Mar 27, 3 PM $ 0.099
+0.41%
$ 56.05 million $ 37.53 million
Mar 27, 2 PM $ 0.0986
-2.92%
$ 55.81 million $ 42.18 million
Mar 27, 1 PM $ 0.102
-0.85%
$ 57.48 million $ 49.04 million
Mar 27, 12 PM $ 0.102
+0.89%
$ 57.98 million $ 53.82 million
Mar 27, 11 AM $ 0.101
+0.51%
$ 57.47 million $ 53.09 million
Mar 27, 10 AM $ 0.101
+0.49%
$ 57.17 million $ 52.72 million
Mar 27, 9 AM $ 0.1
-0.24%
$ 56.9 million $ 52.36 million
Mar 27, 8 AM $ 0.101
-0.69%
$ 57.03 million $ 52.32 million
Mar 27, 7 AM $ 0.101
-0.58%
$ 57.43 million $ 52.2 million
Mar 27, 6 AM $ 0.102
+0.17%
$ 57.77 million $ 52.17 million
Mar 27, 5 AM $ 0.102
+1.21%
$ 57.67 million $ 52.17 million
Mar 27, 4 AM $ 0.101
+0.85%
$ 56.98 million $ 52.29 million
Mar 27, 3 AM $ 0.0998
-0.48%
$ 56.51 million $ 52.05 million
Mar 27, 2 AM $ 0.1
-1.85%
$ 56.8 million $ 51.31 million
Mar 27, 1 AM $ 0.102
-1.77%
$ 57.92 million $ 50.27 million
Mar 27, 12 AM $ 0.104
+1.69%
$ 58.97 million $ 49.59 million
Mar 26, 11 PM $ 0.102
+1.34%
$ 58.5 million $ 48.83 million
Mar 26, 10 PM $ 0.101
-3.39%
$ 57.72 million $ 46.71 million
Mar 26, 9 PM $ 0.105
+2.06%
$ 59.75 million $ 43.29 million
Mar 26, 8 PM $ 0.102
+0.51%
$ 58.54 million $ 43.08 million
Mar 26, 7 PM $ 0.102
+1.16%
$ 58.24 million $ 43.01 million
Mar 26, 6 PM $ 0.1
+0.47%
$ 57.36 million $ 41.12 million