Particle Network Historical Data

PARTI Page 16
Download
Date Close Price change Market cap Trading volume
Mar 20, 6 PM $ 0.0809
-0.31%
$ 40.25 million $ 5.65 million
Mar 20, 5 PM $ 0.0812
-0.25%
$ 40.38 million $ 5.71 million
Mar 20, 4 PM $ 0.0814
+0.73%
$ 40.48 million $ 5.92 million
Mar 20, 3 PM $ 0.0808
-0.15%
$ 40.18 million $ 6.13 million
Mar 20, 2 PM $ 0.0809
-0.05%
$ 40.25 million $ 6.19 million
Mar 20, 1 PM $ 0.0809
+0.74%
$ 40.27 million $ 6.26 million
Mar 20, 12 PM $ 0.0804
-0.89%
$ 39.97 million $ 6.28 million
Mar 20, 11 AM $ 0.0811
-0.34%
$ 40.33 million $ 6.18 million
Mar 20, 10 AM $ 0.0814
-0.04%
$ 40.47 million $ 6.14 million
Mar 20, 9 AM $ 0.0814
-0.04%
$ 40.49 million $ 6.17 million
Mar 20, 8 AM $ 0.0814
-0.94%
$ 40.5 million $ 6.26 million
Mar 20, 7 AM $ 0.0822
-0.76%
$ 40.88 million $ 5.93 million
Mar 20, 6 AM $ 0.0828
+0.22%
$ 41.2 million $ 6.01 million
Mar 20, 5 AM $ 0.0826
-0.48%
$ 41.11 million $ 5.99 million
Mar 20, 4 AM $ 0.083
+0.23%
$ 41.31 million $ 5.97 million
Mar 20, 3 AM $ 0.0829
+0.93%
$ 41.22 million $ 5.91 million
Mar 20, 2 AM $ 0.0821
+0.40%
$ 40.84 million $ 5.97 million
Mar 20, 1 AM $ 0.0818
-0.02%
$ 40.68 million $ 6.02 million
Mar 20, 12 AM $ 0.0818
+0.70%
$ 40.68 million $ 5.99 million
Mar 19, 11 PM $ 0.0812
-0.58%
$ 40.4 million $ 5.9 million
Mar 19, 10 PM $ 0.0817
+0.44%
$ 40.64 million $ 6.08 million
Mar 19, 9 PM $ 0.0813
-0.22%
$ 40.46 million $ 6.12 million
Mar 19, 8 PM $ 0.0815
-0.30%
$ 40.55 million $ 6.3 million
Mar 19, 7 PM $ 0.0818
+0.38%
$ 40.67 million $ 6.36 million
Mar 19, 6 PM $ 0.0814
-1.51%
$ 40.51 million $ 6.39 million
Mar 19, 5 PM $ 0.0827
-0.01%
$ 41.13 million $ 6.55 million
Mar 19, 4 PM $ 0.0827
+0.82%
$ 41.14 million $ 7.09 million
Mar 19, 3 PM $ 0.082
-0.63%
$ 40.81 million $ 6.98 million
Mar 19, 2 PM $ 0.0826
-0.15%
$ 41.07 million $ 7.19 million
Mar 19, 1 PM $ 0.0827
+1.35%
$ 41.13 million $ 7.38 million
Mar 19, 12 PM $ 0.0816
-0.74%
$ 40.58 million $ 8.48 million
Mar 19, 11 AM $ 0.0822
+0.44%
$ 40.89 million $ 8.73 million
Mar 19, 10 AM $ 0.0818
-1.16%
$ 40.71 million $ 9.55 million
Mar 19, 9 AM $ 0.0828
+1.06%
$ 41.18 million $ 9.71 million
Mar 19, 8 AM $ 0.0819
-0.17%
$ 40.75 million $ 9.67 million
Mar 19, 7 AM $ 0.0821
-0.04%
$ 40.82 million $ 10.06 million
Mar 19, 6 AM $ 0.0821
-0.58%
$ 40.84 million $ 10.49 million
Mar 19, 5 AM $ 0.0826
+0.28%
$ 41.07 million $ 10.72 million
Mar 19, 4 AM $ 0.0823
-1.45%
$ 40.96 million $ 10.83 million
Mar 19, 3 AM $ 0.0836
+0.15%
$ 41.56 million $ 10.88 million
Mar 19, 2 AM $ 0.0834
+0.47%
$ 41.5 million $ 10.88 million
Mar 19, 1 AM $ 0.083
-0.51%
$ 41.31 million $ 10.84 million
Mar 19, 12 AM $ 0.0835
-0.06%
$ 41.52 million $ 10.98 million
Mar 18, 11 PM $ 0.0835
-0.76%
$ 41.54 million $ 11.21 million
Mar 18, 10 PM $ 0.0841
-1.11%
$ 41.85 million $ 11.19 million
Mar 18, 9 PM $ 0.0851
+1.60%
$ 42.32 million $ 11.18 million
Mar 18, 8 PM $ 0.0837
-0.75%
$ 41.66 million $ 10.99 million
Mar 18, 7 PM $ 0.0844
+1.09%
$ 41.97 million $ 10.93 million
Mar 18, 6 PM $ 0.0834
-1.82%
$ 41.51 million $ 10.93 million
Mar 18, 5 PM $ 0.085
+2.15%
$ 42.28 million $ 11.14 million