Particle Network Historical Data

PARTI Page 18
Download
Date Close Price change Market cap Trading volume
Mar 16, 5 PM $ 0.091
+0.62%
$ 45.25 million $ 26.42 million
Mar 16, 4 PM $ 0.0904
-1.07%
$ 44.97 million $ 26.26 million
Mar 16, 3 PM $ 0.0914
+0.25%
$ 45.46 million $ 25.91 million
Mar 16, 2 PM $ 0.0912
+0.37%
$ 45.35 million $ 25.8 million
Mar 16, 1 PM $ 0.0908
+0.34%
$ 45.15 million $ 24.38 million
Mar 16, 12 PM $ 0.0905
+2.60%
$ 45.01 million $ 20.96 million
Mar 16, 11 AM $ 0.0882
+3.71%
$ 43.87 million $ 15.46 million
Mar 16, 10 AM $ 0.085
-0.61%
$ 42.3 million $ 13.7 million
Mar 16, 9 AM $ 0.0856
+2.13%
$ 42.56 million $ 13.41 million
Mar 16, 8 AM $ 0.0838
+0.30%
$ 41.67 million $ 12.66 million
Mar 16, 7 AM $ 0.0835
-0.71%
$ 41.55 million $ 12.5 million
Mar 16, 6 AM $ 0.0841
-0.57%
$ 41.84 million $ 11.92 million
Mar 16, 5 AM $ 0.0846
+3.34%
$ 42.09 million $ 11.24 million
Mar 16, 4 AM $ 0.0819
+0.00%
$ 40.73 million $ 8.31 million
Mar 16, 3 AM $ 0.0819
+0.13%
$ 40.73 million $ 8.13 million
Mar 16, 2 AM $ 0.0818
-0.22%
$ 40.68 million $ 7.66 million
Mar 16, 1 AM $ 0.082
+0.76%
$ 40.77 million $ 7.3 million
Mar 16, 12 AM $ 0.0813
+0.14%
$ 40.46 million $ 7.12 million
Mar 15, 11 PM $ 0.0812
-0.97%
$ 40.4 million $ 7.06 million
Mar 15, 10 PM $ 0.082
-0.02%
$ 40.8 million $ 6.87 million
Mar 15, 9 PM $ 0.082
+1.05%
$ 40.8 million $ 6.71 million
Mar 15, 8 PM $ 0.0812
+0.33%
$ 40.38 million $ 6.57 million
Mar 15, 7 PM $ 0.0809
-0.46%
$ 40.25 million $ 6.54 million
Mar 15, 6 PM $ 0.0813
-0.17%
$ 40.43 million $ 6.5 million
Mar 15, 5 PM $ 0.0814
+0.53%
$ 40.5 million $ 6.52 million
Mar 15, 4 PM $ 0.081
+0.09%
$ 40.29 million $ 6.11 million
Mar 15, 3 PM $ 0.0809
+1.68%
$ 40.26 million $ 5.7 million
Mar 15, 2 PM $ 0.0796
-0.24%
$ 39.59 million $ 4.4 million
Mar 15, 1 PM $ 0.0798
+0.08%
$ 39.69 million $ 4.45 million
Mar 15, 12 PM $ 0.0797
-0.37%
$ 39.66 million $ 4.42 million
Mar 15, 11 AM $ 0.08
-0.03%
$ 39.82 million $ 4.46 million
Mar 15, 10 AM $ 0.0801
+0.12%
$ 39.83 million $ 4.43 million
Mar 15, 9 AM $ 0.08
-0.25%
$ 39.78 million $ 4.46 million
Mar 15, 8 AM $ 0.0802
+0.23%
$ 39.88 million $ 4.65 million
Mar 15, 7 AM $ 0.08
-0.36%
$ 39.79 million $ 4.64 million
Mar 15, 6 AM $ 0.0803
+0.11%
$ 39.93 million $ 4.67 million
Mar 15, 5 AM $ 0.0802
+0.45%
$ 39.89 million $ 4.72 million
Mar 15, 4 AM $ 0.0798
+0.17%
$ 39.71 million $ 4.68 million
Mar 15, 3 AM $ 0.0797
-0.67%
$ 39.64 million $ 4.77 million
Mar 15, 2 AM $ 0.0802
+0.15%
$ 39.91 million $ 5.87 million
Mar 15, 1 AM $ 0.0801
+0.24%
$ 39.85 million $ 6.54 million
Mar 15, 12 AM $ 0.0799
-0.27%
$ 39.76 million $ 6.74 million
Mar 14, 11 PM $ 0.0801
-0.02%
$ 39.86 million $ 6.83 million
Mar 14, 10 PM $ 0.0802
-0.19%
$ 39.87 million $ 7.19 million
Mar 14, 9 PM $ 0.0803
+0.35%
$ 39.95 million $ 7.33 million
Mar 14, 8 PM $ 0.08
+0.31%
$ 39.81 million $ 7.51 million
Mar 14, 7 PM $ 0.0798
-0.96%
$ 39.69 million $ 7.64 million
Mar 14, 6 PM $ 0.0805
-0.37%
$ 40.07 million $ 7.74 million
Mar 14, 5 PM $ 0.0808
-0.01%
$ 40.22 million $ 7.69 million
Mar 14, 4 PM $ 0.0809
+1.65%
$ 40.22 million $ 8.07 million