Particle Network Historical Data

PARTI Page 13
Download
Date Close Price change Market cap Trading volume
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
Mar 26, 5 PM $ 0.1
-6.67%
$ 57.1 million $ 38.73 million
Mar 26, 4 PM $ 0.107
+1.06%
$ 61.19 million $ 38.28 million
Mar 26, 3 PM $ 0.106
+2.02%
$ 60.54 million $ 35.12 million
Mar 26, 2 PM $ 0.104
+3.86%
$ 59.36 million $ 30.51 million
Mar 26, 1 PM $ 0.1
+20.56%
$ 57.15 million $ 21.44 million
Mar 26, 12 PM $ 0.083
+0.50%
$ 47.4 million $ 15.28 million
Mar 26, 11 AM $ 0.0826
-1.17%
$ 47.18 million $ 15.15 million
Mar 26, 10 AM $ 0.0836
-2.42%
$ 47.73 million $ 14.85 million
Mar 26, 9 AM $ 0.0856
-0.06%
$ 48.92 million $ 14.22 million
Mar 26, 8 AM $ 0.0857
-1.07%
$ 48.94 million $ 13.84 million
Mar 26, 7 AM $ 0.0866
-1.18%
$ 49.48 million $ 13.63 million
Mar 26, 6 AM $ 0.0876
-0.48%
$ 50.07 million $ 13.55 million
Mar 26, 5 AM $ 0.0881
-1.44%
$ 50.31 million $ 13.34 million
Mar 26, 4 AM $ 0.0893
+0.72%
$ 51.04 million $ 12.89 million
Mar 26, 3 AM $ 0.0887
-0.35%
$ 50.67 million $ 12.59 million
Mar 26, 2 AM $ 0.089
+0.13%
$ 50.86 million $ 12.51 million
Mar 26, 1 AM $ 0.0889
+0.03%
$ 50.79 million $ 12.66 million
Mar 26, 12 AM $ 0.0889
+0.71%
$ 50.77 million $ 12.99 million
Mar 25, 11 PM $ 0.0882
+0.56%
$ 43.9 million $ 13.16 million
Mar 25, 10 PM $ 0.0877
+1.61%
$ 43.65 million $ 13.09 million
Mar 25, 9 PM $ 0.0864
-1.03%
$ 42.96 million $ 12.6 million
Mar 25, 8 PM $ 0.0873
-2.33%
$ 43.41 million $ 12.49 million
Mar 25, 7 PM $ 0.0893
-0.63%
$ 44.44 million $ 11.79 million
Mar 25, 6 PM $ 0.0899
-0.35%
$ 44.72 million $ 11.65 million
Mar 25, 5 PM $ 0.0902
-3.62%
$ 44.87 million $ 10.98 million
Mar 25, 4 PM $ 0.0936
-1.12%
$ 46.55 million $ 9.32 million
Mar 25, 3 PM $ 0.0946
-0.08%
$ 47.08 million $ 9.26 million
Mar 25, 2 PM $ 0.0947
-0.36%
$ 47.12 million $ 9.38 million
Mar 25, 1 PM $ 0.0951
+0.67%
$ 47.29 million $ 10.24 million
Mar 25, 12 PM $ 0.0944
+1.46%
$ 46.96 million $ 10.05 million
Mar 25, 11 AM $ 0.093
+0.33%
$ 46.28 million $ 9.96 million
Mar 25, 10 AM $ 0.0927
-0.20%
$ 46.13 million $ 9.91 million
Mar 25, 9 AM $ 0.0929
+0.90%
$ 46.22 million $ 10.23 million
Mar 25, 8 AM $ 0.0921
-0.90%
$ 45.81 million $ 10.37 million
Mar 25, 7 AM $ 0.093
-0.31%
$ 46.24 million $ 10.73 million
Mar 25, 6 AM $ 0.0932
-1.31%
$ 46.38 million $ 10.94 million
Mar 25, 5 AM $ 0.0945
+0.32%
$ 47 million $ 12.52 million
Mar 25, 4 AM $ 0.0942
+1.38%
$ 46.84 million $ 12.66 million
Mar 25, 3 AM $ 0.0929
+0.87%
$ 46.22 million $ 12.83 million
Mar 25, 2 AM $ 0.0921
-0.16%
$ 45.82 million $ 13.03 million
Mar 25, 1 AM $ 0.0923
-2.12%
$ 45.9 million $ 12.94 million
Mar 25, 12 AM $ 0.0943
-1.50%
$ 46.89 million $ 12.58 million
Mar 24, 11 PM $ 0.0957
+0.40%
$ 47.6 million $ 12.76 million
Mar 24, 10 PM $ 0.0953
-0.51%
$ 47.42 million $ 12.88 million
Mar 24, 9 PM $ 0.0958
+0.88%
$ 47.65 million $ 12.98 million
Mar 24, 8 PM $ 0.095
-0.17%
$ 47.24 million $ 12.95 million
Mar 24, 7 PM $ 0.0951
+0.58%
$ 47.31 million $ 12.94 million
Mar 24, 6 PM $ 0.0946
+0.01%
$ 47.04 million $ 13.02 million