Particle Network Historical Data

PARTI Page 16
Download
Date Close Price change Market cap Trading volume
May 20, 2 AM $ 0.0543
-1.79%
$ 30.06 million $ 10.93 million
May 20, 1 AM $ 0.0552
+0.75%
$ 30.6 million $ 11.53 million
May 20, 12 AM $ 0.0548
-0.01%
$ 30.38 million $ 11.74 million
May 19, 11 PM $ 0.0548
+0.66%
$ 30.38 million $ 11.82 million
May 19, 10 PM $ 0.0545
-0.85%
$ 30.18 million $ 11.9 million
May 19, 9 PM $ 0.055
+0.34%
$ 30.44 million $ 11.93 million
May 19, 8 PM $ 0.0548
+0.19%
$ 30.34 million $ 12.01 million
May 19, 7 PM $ 0.0547
+0.74%
$ 30.28 million $ 12.04 million
May 19, 6 PM $ 0.0543
-1.14%
$ 30.06 million $ 12.02 million
May 19, 5 PM $ 0.055
+0.42%
$ 30.45 million $ 11.74 million
May 19, 4 PM $ 0.0547
+0.25%
$ 30.32 million $ 11.82 million
May 19, 3 PM $ 0.0546
-1.17%
$ 30.24 million $ 11.83 million
May 19, 2 PM $ 0.0552
-0.77%
$ 30.6 million $ 12.62 million
May 19, 1 PM $ 0.0557
-0.35%
$ 30.84 million $ 12.97 million
May 19, 12 PM $ 0.0559
+0.67%
$ 30.95 million $ 12.95 million
May 19, 11 AM $ 0.0555
-1.39%
$ 30.74 million $ 13.03 million
May 19, 10 AM $ 0.0563
+0.35%
$ 31.18 million $ 13.03 million
May 19, 9 AM $ 0.0561
-1.23%
$ 31.07 million $ 13.06 million
May 19, 8 AM $ 0.0568
-1.18%
$ 31.45 million $ 12.99 million
May 19, 7 AM $ 0.0575
-2.13%
$ 31.83 million $ 12.85 million
May 19, 6 AM $ 0.0587
+0.35%
$ 32.52 million $ 12.43 million
May 19, 5 AM $ 0.0585
-1.46%
$ 32.41 million $ 11.91 million
May 19, 4 AM $ 0.0594
+1.68%
$ 32.89 million $ 11.6 million
May 19, 3 AM $ 0.0584
-0.99%
$ 32.35 million $ 11.16 million
May 19, 2 AM $ 0.059
+4.02%
$ 32.67 million $ 10.47 million
May 19, 1 AM $ 0.0567
-0.66%
$ 31.4 million $ 9.68 million
May 19, 12 AM $ 0.0571
+0.75%
$ 31.61 million $ 9.65 million
May 18, 11 PM $ 0.0566
-0.18%
$ 31.37 million $ 10.48 million
May 18, 10 PM $ 0.0567
-0.31%
$ 31.43 million $ 11.4 million
May 18, 9 PM $ 0.0569
+1.29%
$ 31.53 million $ 11.59 million
May 18, 8 PM $ 0.0562
-0.18%
$ 31.13 million $ 11.57 million
May 18, 7 PM $ 0.0563
+1.23%
$ 31.18 million $ 11.51 million
May 18, 6 PM $ 0.0556
-1.72%
$ 30.8 million $ 11.52 million
May 18, 5 PM $ 0.0566
+0.29%
$ 31.34 million $ 11.3 million
May 18, 4 PM $ 0.0564
-1.13%
$ 31.25 million $ 11.56 million
May 18, 3 PM $ 0.0571
-1.28%
$ 31.61 million $ 12.94 million
May 18, 2 PM $ 0.0578
-2.73%
$ 32.02 million $ 12.52 million
May 18, 1 PM $ 0.0594
-0.05%
$ 32.91 million $ 12.05 million
May 18, 12 PM $ 0.0594
+0.10%
$ 32.93 million $ 12.19 million
May 18, 11 AM $ 0.0594
+1.72%
$ 32.9 million $ 12.38 million
May 18, 10 AM $ 0.0584
-0.02%
$ 32.34 million $ 12.35 million
May 18, 9 AM $ 0.0584
-0.17%
$ 32.35 million $ 12.44 million
May 18, 8 AM $ 0.0585
-0.74%
$ 32.4 million $ 12.33 million
May 18, 7 AM $ 0.059
-1.19%
$ 32.66 million $ 12.17 million
May 18, 6 AM $ 0.0597
-0.27%
$ 33.05 million $ 12.3 million
May 18, 5 AM $ 0.0598
-0.17%
$ 33.14 million $ 12.89 million
May 18, 4 AM $ 0.0599
+1.15%
$ 33.2 million $ 13.12 million
May 18, 3 AM $ 0.0593
-1.01%
$ 32.83 million $ 13.5 million
May 18, 2 AM $ 0.0599
+1.19%
$ 33.16 million $ 13.65 million
May 18, 1 AM $ 0.0592
-0.45%
$ 32.77 million $ 13.97 million