Particle Network Historical Data

PARTI Page 14
Download
Date Close Price change Market cap Trading volume
May 24, 3 AM $ 0.0503
+0.24%
$ 24.62 million $ 22.91 million
May 24, 2 AM $ 0.0502
+0.28%
$ 24.56 million $ 22.81 million
May 24, 1 AM $ 0.0501
+0.63%
$ 24.49 million $ 22.66 million
May 24, 12 AM $ 0.0498
-0.79%
$ 24.34 million $ 22.69 million
May 23, 11 PM $ 0.0502
-0.19%
$ 25.42 million $ 22.86 million
May 23, 10 PM $ 0.0503
-1.02%
$ 25.47 million $ 22.57 million
May 23, 9 PM $ 0.0508
-0.90%
$ 25.73 million $ 22.78 million
May 23, 8 PM $ 0.0512
+0.81%
$ 25.96 million $ 22.55 million
May 23, 7 PM $ 0.0508
-0.95%
$ 25.76 million $ 22.56 million
May 23, 6 PM $ 0.0513
+0.08%
$ 26 million $ 22.72 million
May 23, 5 PM $ 0.0513
+0.37%
$ 25.98 million $ 22.68 million
May 23, 4 PM $ 0.0511
-0.15%
$ 25.88 million $ 22.73 million
May 23, 3 PM $ 0.0512
-2.83%
$ 25.92 million $ 22.5 million
May 23, 2 PM $ 0.0527
+1.13%
$ 26.69 million $ 22.01 million
May 23, 1 PM $ 0.0521
+3.38%
$ 26.38 million $ 19.53 million
May 23, 12 PM $ 0.0503
+0.22%
$ 25.52 million $ 16.08 million
May 23, 11 AM $ 0.0502
-1.04%
$ 25.46 million $ 13.53 million
May 23, 10 AM $ 0.0508
+0.96%
$ 25.73 million $ 11.58 million
May 23, 9 AM $ 0.0503
+0.30%
$ 25.49 million $ 11.57 million
May 23, 8 AM $ 0.0501
-0.38%
$ 25.41 million $ 11.53 million
May 23, 7 AM $ 0.0503
-2.11%
$ 25.51 million $ 11.22 million
May 23, 6 AM $ 0.0514
-1.14%
$ 26.06 million $ 10.78 million
May 23, 5 AM $ 0.052
-1.92%
$ 26.36 million $ 10.88 million
May 23, 4 AM $ 0.053
+2.09%
$ 26.88 million $ 10.74 million
May 23, 3 AM $ 0.052
+0.13%
$ 26.33 million $ 10.18 million
May 23, 2 AM $ 0.0519
-0.82%
$ 26.3 million $ 10.12 million
May 23, 1 AM $ 0.0523
+0.78%
$ 26.52 million $ 10.01 million
May 23, 12 AM $ 0.0519
-0.54%
$ 26.31 million $ 9.94 million
May 22, 11 PM $ 0.0522
-2.38%
$ 28.92 million $ 9.78 million
May 22, 10 PM $ 0.0535
-1.85%
$ 29.62 million $ 9.5 million
May 22, 9 PM $ 0.0545
+0.61%
$ 30.18 million $ 9.22 million
May 22, 8 PM $ 0.0542
-0.16%
$ 30 million $ 9.18 million
May 22, 7 PM $ 0.0542
-1.79%
$ 30.05 million $ 9.37 million
May 22, 6 PM $ 0.0552
-0.87%
$ 30.59 million $ 9.41 million
May 22, 5 PM $ 0.0557
-0.66%
$ 30.86 million $ 9.53 million
May 22, 4 PM $ 0.0561
+0.32%
$ 31.07 million $ 9.69 million
May 22, 3 PM $ 0.0559
-0.60%
$ 30.97 million $ 10.06 million
May 22, 2 PM $ 0.0562
-0.18%
$ 31.16 million $ 11 million
May 22, 1 PM $ 0.0563
+0.32%
$ 31.21 million $ 10.85 million
May 22, 12 PM $ 0.0562
+1.11%
$ 31.11 million $ 11.03 million
May 22, 11 AM $ 0.0555
-0.22%
$ 30.77 million $ 11.46 million
May 22, 10 AM $ 0.0557
-0.10%
$ 30.84 million $ 11.42 million
May 22, 9 AM $ 0.0557
-0.17%
$ 30.87 million $ 11.41 million
May 22, 8 AM $ 0.0558
+0.09%
$ 30.92 million $ 11.59 million
May 22, 7 AM $ 0.0558
+0.81%
$ 30.89 million $ 11.69 million
May 22, 6 AM $ 0.0553
+0.55%
$ 30.64 million $ 11.8 million
May 22, 5 AM $ 0.055
-1.12%
$ 30.47 million $ 11.82 million
May 22, 4 AM $ 0.0556
-0.38%
$ 30.82 million $ 12.18 million
May 22, 3 AM $ 0.0558
-0.21%
$ 30.93 million $ 12.65 million
May 22, 2 AM $ 0.056
+0.28%
$ 31 million $ 13.03 million