Particle Network Historical Data

PARTI Page 18
Download
Date Close Price change Market cap Trading volume
May 16, 1 AM $ 0.0617
-0.03%
$ 34.18 million $ 15.21 million
May 16, 12 AM $ 0.0617
+0.31%
$ 34.19 million $ 15.22 million
May 15, 11 PM $ 0.0615
-0.33%
$ 34.08 million $ 15 million
May 15, 10 PM $ 0.0617
+1.30%
$ 34.19 million $ 14.78 million
May 15, 9 PM $ 0.0609
-0.31%
$ 33.75 million $ 14.64 million
May 15, 8 PM $ 0.0611
+0.59%
$ 33.86 million $ 14.58 million
May 15, 7 PM $ 0.0608
+0.31%
$ 33.66 million $ 14.33 million
May 15, 6 PM $ 0.0606
-1.68%
$ 33.56 million $ 13.99 million
May 15, 5 PM $ 0.0616
-0.94%
$ 34.13 million $ 13.79 million
May 15, 4 PM $ 0.0622
+2.06%
$ 34.45 million $ 13.46 million
May 15, 3 PM $ 0.0609
+0.96%
$ 33.75 million $ 13.02 million
May 15, 2 PM $ 0.0603
-0.57%
$ 33.43 million $ 13.38 million
May 15, 1 PM $ 0.0607
-3.45%
$ 33.62 million $ 13 million
May 15, 12 PM $ 0.0629
+1.40%
$ 34.82 million $ 12.18 million
May 15, 11 AM $ 0.062
+0.96%
$ 34.34 million $ 11.64 million
May 15, 10 AM $ 0.0614
+0.59%
$ 34.01 million $ 11.68 million
May 15, 9 AM $ 0.061
+0.21%
$ 33.81 million $ 11.63 million
May 15, 8 AM $ 0.0609
-0.86%
$ 33.74 million $ 11.71 million
May 15, 7 AM $ 0.0614
-0.51%
$ 34.03 million $ 11.66 million
May 15, 6 AM $ 0.0617
+1.25%
$ 34.2 million $ 12.29 million
May 15, 5 AM $ 0.061
+2.41%
$ 33.79 million $ 12.6 million
May 15, 4 AM $ 0.0596
-0.90%
$ 32.99 million $ 12.69 million
May 15, 3 AM $ 0.0601
-0.88%
$ 33.29 million $ 13.1 million
May 15, 2 AM $ 0.0606
+0.62%
$ 33.58 million $ 13.91 million
May 15, 1 AM $ 0.0603
+0.37%
$ 33.38 million $ 14.13 million
May 15, 12 AM $ 0.06
+0.12%
$ 33.25 million $ 14.8 million
May 14, 11 PM $ 0.06
-0.90%
$ 33.21 million $ 15.53 million
May 14, 10 PM $ 0.0605
+0.26%
$ 33.52 million $ 16.68 million
May 14, 9 PM $ 0.0604
-0.47%
$ 33.43 million $ 17.82 million
May 14, 8 PM $ 0.0606
-1.09%
$ 33.59 million $ 18.68 million
May 14, 7 PM $ 0.0613
-0.68%
$ 33.95 million $ 19.72 million
May 14, 6 PM $ 0.0617
+0.15%
$ 34.19 million $ 20.67 million
May 14, 5 PM $ 0.0616
-0.64%
$ 34.13 million $ 22.04 million
May 14, 4 PM $ 0.062
+1.18%
$ 34.35 million $ 25.78 million
May 14, 3 PM $ 0.0613
+1.37%
$ 33.95 million $ 28.52 million
May 14, 2 PM $ 0.0605
+1.24%
$ 33.49 million $ 32.73 million
May 14, 1 PM $ 0.0597
+0.40%
$ 33.08 million $ 33.47 million
May 14, 12 PM $ 0.0595
-0.47%
$ 32.95 million $ 33.39 million
May 14, 11 AM $ 0.0598
-1.86%
$ 33.1 million $ 33.64 million
May 14, 10 AM $ 0.0609
-1.31%
$ 33.73 million $ 33.76 million
May 14, 9 AM $ 0.0617
+0.53%
$ 34.18 million $ 33.66 million
May 14, 8 AM $ 0.0614
-0.10%
$ 34 million $ 33.43 million
May 14, 7 AM $ 0.0614
-2.97%
$ 34.03 million $ 33.25 million
May 14, 6 AM $ 0.0633
+2.25%
$ 35.06 million $ 32.41 million
May 14, 5 AM $ 0.0619
-0.28%
$ 34.29 million $ 31.67 million
May 14, 4 AM $ 0.0621
-1.53%
$ 34.39 million $ 31.84 million
May 14, 3 AM $ 0.063
+0.67%
$ 34.92 million $ 31.98 million
May 14, 2 AM $ 0.0626
-0.04%
$ 34.69 million $ 31.71 million
May 14, 1 AM $ 0.0626
-2.22%
$ 34.7 million $ 31.47 million
May 14, 12 AM $ 0.0641
+0.42%
$ 35.49 million $ 31.06 million