Particle Network Historical Data

PARTI Page 14
Download
Date Close Price change Market cap Trading volume
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
Mar 24, 5 PM $ 0.0946
-0.57%
$ 47.03 million $ 13.46 million
Mar 24, 4 PM $ 0.0951
+0.30%
$ 47.3 million $ 13.91 million
Mar 24, 3 PM $ 0.0948
-0.05%
$ 47.15 million $ 15.12 million
Mar 24, 2 PM $ 0.0948
-1.20%
$ 47.16 million $ 16.05 million
Mar 24, 1 PM $ 0.096
-0.98%
$ 47.73 million $ 16.34 million
Mar 24, 12 PM $ 0.0969
+0.71%
$ 48.2 million $ 16.7 million
Mar 24, 11 AM $ 0.0962
+0.30%
$ 47.86 million $ 17.23 million
Mar 24, 10 AM $ 0.0959
+0.55%
$ 47.72 million $ 18.81 million
Mar 24, 9 AM $ 0.0954
-0.48%
$ 47.44 million $ 18.93 million
Mar 24, 8 AM $ 0.0958
-0.99%
$ 47.67 million $ 19.22 million
Mar 24, 7 AM $ 0.0968
+0.71%
$ 48.15 million $ 19.02 million
Mar 24, 6 AM $ 0.0961
-0.31%
$ 47.81 million $ 18.96 million
Mar 24, 5 AM $ 0.0964
-0.33%
$ 47.96 million $ 17.77 million
Mar 24, 4 AM $ 0.0967
-0.32%
$ 48.1 million $ 18.52 million
Mar 24, 3 AM $ 0.097
+0.57%
$ 48.24 million $ 19.15 million
Mar 24, 2 AM $ 0.0964
+0.09%
$ 47.97 million $ 19.48 million
Mar 24, 1 AM $ 0.0963
+0.42%
$ 47.92 million $ 19.8 million
Mar 24, 12 AM $ 0.0959
+0.35%
$ 47.72 million $ 20.17 million
Mar 23, 11 PM $ 0.0956
+1.01%
$ 47.56 million $ 20.97 million
Mar 23, 10 PM $ 0.0947
-0.81%
$ 47.09 million $ 22.02 million
Mar 23, 9 PM $ 0.0954
-0.05%
$ 47.47 million $ 22.79 million
Mar 23, 8 PM $ 0.0955
+1.07%
$ 47.49 million $ 23.11 million
Mar 23, 7 PM $ 0.0945
-0.69%
$ 46.99 million $ 23.25 million
Mar 23, 6 PM $ 0.0951
-0.66%
$ 47.32 million $ 23.21 million
Mar 23, 5 PM $ 0.0958
+1.15%
$ 47.64 million $ 22.79 million
Mar 23, 4 PM $ 0.0947
-1.76%
$ 47.09 million $ 22.11 million
Mar 23, 3 PM $ 0.0964
-1.26%
$ 47.93 million $ 21.19 million
Mar 23, 2 PM $ 0.0976
+1.50%
$ 48.55 million $ 21.52 million
Mar 23, 1 PM $ 0.0962
+0.66%
$ 47.84 million $ 20.4 million
Mar 23, 12 PM $ 0.0956
+0.09%
$ 47.53 million $ 19.73 million
Mar 23, 11 AM $ 0.0955
+3.51%
$ 47.49 million $ 19.39 million
Mar 23, 10 AM $ 0.0922
-0.26%
$ 45.87 million $ 18.07 million
Mar 23, 9 AM $ 0.0924
-0.36%
$ 45.99 million $ 18.09 million
Mar 23, 8 AM $ 0.0928
+0.83%
$ 46.15 million $ 18 million
Mar 23, 7 AM $ 0.092
-0.96%
$ 45.77 million $ 17.53 million
Mar 23, 6 AM $ 0.0929
-0.34%
$ 46.22 million $ 17.09 million
Mar 23, 5 AM $ 0.0932
+1.31%
$ 46.36 million $ 16.3 million
Mar 23, 4 AM $ 0.092
+0.88%
$ 45.76 million $ 14.99 million
Mar 23, 3 AM $ 0.0915
-0.39%
$ 45.52 million $ 13.93 million
Mar 23, 2 AM $ 0.0919
+2.02%
$ 45.7 million $ 13.51 million
Mar 23, 1 AM $ 0.0901
+1.33%
$ 44.8 million $ 13.17 million
Mar 23, 12 AM $ 0.0889
+2.09%
$ 44.21 million $ 13.03 million
Mar 22, 11 PM $ 0.0872
-0.89%
$ 43.38 million $ 12 million
Mar 22, 10 PM $ 0.088
+1.72%
$ 43.76 million $ 10.89 million
Mar 22, 9 PM $ 0.0865
+1.24%
$ 43.02 million $ 10.06 million
Mar 22, 8 PM $ 0.0854
+1.16%
$ 42.49 million $ 9.71 million
Mar 22, 7 PM $ 0.0844
+0.78%
$ 42.01 million $ 9.63 million
Mar 22, 6 PM $ 0.0838
-0.13%
$ 41.67 million $ 9.53 million