Particle Network Historical Data

PARTI Page 17
Download
Date Close Price change Market cap Trading volume
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
Mar 18, 4 PM $ 0.0832
-0.82%
$ 41.39 million $ 10.85 million
Mar 18, 3 PM $ 0.0839
+1.44%
$ 41.73 million $ 11.21 million
Mar 18, 2 PM $ 0.0827
-0.98%
$ 41.13 million $ 11.39 million
Mar 18, 1 PM $ 0.0835
-3.42%
$ 41.54 million $ 11.35 million
Mar 18, 12 PM $ 0.0865
+0.22%
$ 43.01 million $ 10.46 million
Mar 18, 11 AM $ 0.0863
+0.15%
$ 42.92 million $ 10.66 million
Mar 18, 10 AM $ 0.0861
-0.75%
$ 42.85 million $ 10.25 million
Mar 18, 9 AM $ 0.0868
-0.60%
$ 43.18 million $ 10.35 million
Mar 18, 8 AM $ 0.0873
-0.42%
$ 43.44 million $ 11.09 million
Mar 18, 7 AM $ 0.0877
+0.96%
$ 43.63 million $ 11.57 million
Mar 18, 6 AM $ 0.0869
-0.71%
$ 43.2 million $ 11.66 million
Mar 18, 5 AM $ 0.0875
-0.41%
$ 43.51 million $ 11.75 million
Mar 18, 4 AM $ 0.0878
-0.86%
$ 43.69 million $ 12.15 million
Mar 18, 3 AM $ 0.0886
-0.71%
$ 44.07 million $ 13.67 million
Mar 18, 2 AM $ 0.0892
+0.36%
$ 44.39 million $ 14.49 million
Mar 18, 1 AM $ 0.0889
+0.04%
$ 44.23 million $ 14.96 million
Mar 18, 12 AM $ 0.0889
-0.67%
$ 44.21 million $ 15.33 million
Mar 17, 11 PM $ 0.0895
-1.44%
$ 44.51 million $ 15.54 million
Mar 17, 10 PM $ 0.0908
-0.78%
$ 45.17 million $ 15.48 million
Mar 17, 9 PM $ 0.0915
-0.13%
$ 45.52 million $ 16.01 million
Mar 17, 8 PM $ 0.0916
+0.70%
$ 45.58 million $ 16.4 million
Mar 17, 7 PM $ 0.091
-0.94%
$ 45.26 million $ 16.95 million
Mar 17, 6 PM $ 0.0919
+1.02%
$ 45.69 million $ 17.55 million
Mar 17, 5 PM $ 0.0909
-0.71%
$ 45.21 million $ 17.75 million
Mar 17, 4 PM $ 0.0915
-0.28%
$ 45.52 million $ 17.93 million
Mar 17, 3 PM $ 0.0918
-0.20%
$ 45.66 million $ 18.35 million
Mar 17, 2 PM $ 0.092
-0.82%
$ 45.74 million $ 19.8 million
Mar 17, 1 PM $ 0.0927
+0.83%
$ 46.12 million $ 21.04 million
Mar 17, 12 PM $ 0.0919
-1.07%
$ 45.74 million $ 24.47 million
Mar 17, 11 AM $ 0.0929
-0.12%
$ 46.23 million $ 30.23 million
Mar 17, 10 AM $ 0.0931
+0.08%
$ 46.29 million $ 33.3 million
Mar 17, 9 AM $ 0.093
-0.42%
$ 46.25 million $ 33.33 million
Mar 17, 8 AM $ 0.0934
+0.59%
$ 46.45 million $ 33.24 million
Mar 17, 7 AM $ 0.0928
-0.44%
$ 46.16 million $ 32.53 million
Mar 17, 6 AM $ 0.0932
+1.15%
$ 46.38 million $ 32.52 million
Mar 17, 5 AM $ 0.0922
-0.39%
$ 45.86 million $ 29.08 million
Mar 17, 4 AM $ 0.0925
-1.60%
$ 46.04 million $ 31.16 million
Mar 17, 3 AM $ 0.0941
+0.94%
$ 46.59 million $ 29.89 million
Mar 17, 2 AM $ 0.0932
+1.39%
$ 46.35 million $ 29.46 million
Mar 17, 1 AM $ 0.0919
+1.03%
$ 45.72 million $ 29.29 million
Mar 17, 12 AM $ 0.091
-0.44%
$ 45.25 million $ 28.97 million
Mar 16, 11 PM $ 0.0914
+0.21%
$ 45.45 million $ 28.68 million
Mar 16, 10 PM $ 0.0912
-0.72%
$ 45.35 million $ 28.66 million
Mar 16, 9 PM $ 0.0918
+1.45%
$ 45.67 million $ 28.29 million
Mar 16, 8 PM $ 0.0905
-0.78%
$ 45.02 million $ 28.03 million
Mar 16, 7 PM $ 0.0912
+1.72%
$ 45.32 million $ 27.49 million
Mar 16, 6 PM $ 0.0897
-1.42%
$ 44.68 million $ 26.89 million
Mar 16, 5 PM $ 0.091
+0.62%
$ 45.25 million $ 26.42 million