Particle Network Historical Data

PARTI Page 17
Download
Date Close Price change Market cap Trading volume
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
May 18, 12 AM $ 0.0594
+2.37%
$ 32.92 million $ 14.01 million
May 17, 11 PM $ 0.0581
-3.29%
$ 32.16 million $ 13.01 million
May 17, 10 PM $ 0.06
+0.24%
$ 33.25 million $ 12 million
May 17, 9 PM $ 0.0599
-0.12%
$ 33.17 million $ 11.94 million
May 17, 8 PM $ 0.06
+0.12%
$ 33.21 million $ 11.98 million
May 17, 7 PM $ 0.0599
-0.39%
$ 33.17 million $ 12.21 million
May 17, 6 PM $ 0.0601
-0.65%
$ 33.3 million $ 12.19 million
May 17, 5 PM $ 0.0605
-0.80%
$ 33.52 million $ 12.54 million
May 17, 4 PM $ 0.061
+1.57%
$ 33.79 million $ 12.98 million
May 17, 3 PM $ 0.0601
-0.55%
$ 33.27 million $ 12.03 million
May 17, 2 PM $ 0.0604
+0.16%
$ 33.45 million $ 12.9 million
May 17, 1 PM $ 0.0603
-1.21%
$ 33.42 million $ 13.3 million
May 17, 12 PM $ 0.0611
+2.20%
$ 33.83 million $ 13.35 million
May 17, 11 AM $ 0.0598
-0.01%
$ 33.11 million $ 13.34 million
May 17, 10 AM $ 0.0598
-0.33%
$ 33.1 million $ 13.47 million
May 17, 9 AM $ 0.06
-0.07%
$ 33.21 million $ 13.69 million
May 17, 8 AM $ 0.06
+0.42%
$ 33.24 million $ 14.36 million
May 17, 7 AM $ 0.0598
-0.42%
$ 33.1 million $ 14.61 million
May 17, 6 AM $ 0.06
-3.68%
$ 33.24 million $ 14.93 million
May 17, 5 AM $ 0.0623
+1.06%
$ 34.51 million $ 14.6 million
May 17, 4 AM $ 0.0617
-0.03%
$ 34.15 million $ 14.58 million
May 17, 3 AM $ 0.0617
-0.30%
$ 34.16 million $ 14.31 million
May 17, 2 AM $ 0.0619
+1.76%
$ 34.26 million $ 14.5 million
May 17, 1 AM $ 0.0608
+0.23%
$ 33.67 million $ 14.8 million
May 17, 12 AM $ 0.0607
+0.40%
$ 33.6 million $ 14.63 million
May 16, 11 PM $ 0.0604
+0.90%
$ 33.46 million $ 14.75 million
May 16, 10 PM $ 0.0599
-0.99%
$ 33.16 million $ 15.03 million
May 16, 9 PM $ 0.0605
+1.00%
$ 33.49 million $ 14.99 million
May 16, 8 PM $ 0.0599
+0.96%
$ 33.16 million $ 15.04 million
May 16, 7 PM $ 0.0593
-0.46%
$ 32.85 million $ 15.16 million
May 16, 6 PM $ 0.0596
+0.08%
$ 33 million $ 15.48 million
May 16, 5 PM $ 0.0595
-3.78%
$ 32.98 million $ 15.38 million
May 16, 4 PM $ 0.0619
+1.84%
$ 34.27 million $ 15.22 million
May 16, 3 PM $ 0.0608
+1.62%
$ 33.65 million $ 15.05 million
May 16, 2 PM $ 0.0598
+2.62%
$ 33.12 million $ 15.65 million
May 16, 1 PM $ 0.0583
+1.82%
$ 32.27 million $ 15.51 million
May 16, 12 PM $ 0.0572
+0.19%
$ 31.7 million $ 16.34 million
May 16, 11 AM $ 0.0571
+0.59%
$ 31.63 million $ 16.7 million
May 16, 10 AM $ 0.0568
-1.73%
$ 31.45 million $ 16.87 million
May 16, 9 AM $ 0.0578
-0.77%
$ 32 million $ 16.68 million
May 16, 8 AM $ 0.0582
-2.18%
$ 32.25 million $ 16.19 million
May 16, 7 AM $ 0.0595
-3.43%
$ 32.97 million $ 16.09 million
May 16, 6 AM $ 0.0616
-0.16%
$ 34.14 million $ 15.94 million
May 16, 5 AM $ 0.0617
+0.55%
$ 34.2 million $ 16.22 million
May 16, 4 AM $ 0.0614
-1.39%
$ 34.01 million $ 16.31 million
May 16, 3 AM $ 0.0623
+0.20%
$ 34.49 million $ 16.25 million
May 16, 2 AM $ 0.0621
+0.70%
$ 34.42 million $ 15.88 million
May 16, 1 AM $ 0.0617
-0.03%
$ 34.18 million $ 15.21 million