Particle Network Historical Data

PARTI Page 19
Download
Date Close Price change Market cap Trading volume
May 14, 12 AM $ 0.0641
+0.42%
$ 35.49 million $ 31.06 million
May 13, 11 PM $ 0.0638
-1.17%
$ 35.35 million $ 30.2 million
May 13, 10 PM $ 0.0646
+0.74%
$ 35.76 million $ 28.92 million
May 13, 9 PM $ 0.0641
+0.52%
$ 35.5 million $ 27.84 million
May 13, 8 PM $ 0.0638
+1.46%
$ 35.32 million $ 26.9 million
May 13, 7 PM $ 0.0628
+1.41%
$ 34.81 million $ 25.68 million
May 13, 6 PM $ 0.062
+0.48%
$ 34.32 million $ 24.62 million
May 13, 5 PM $ 0.0617
-0.85%
$ 34.18 million $ 23.23 million
May 13, 4 PM $ 0.0622
+2.46%
$ 34.47 million $ 19.13 million
May 13, 3 PM $ 0.0607
+3.23%
$ 33.64 million $ 16.44 million
May 13, 2 PM $ 0.0588
+2.16%
$ 32.59 million $ 14.89 million
May 13, 1 PM $ 0.0576
+2.03%
$ 31.9 million $ 14.87 million
May 13, 12 PM $ 0.0564
-2.64%
$ 31.27 million $ 16.19 million
May 13, 11 AM $ 0.0581
+0.36%
$ 32.17 million $ 16.95 million
May 13, 10 AM $ 0.0579
-0.76%
$ 32.05 million $ 17.22 million
May 13, 9 AM $ 0.0583
+0.07%
$ 32.3 million $ 18.16 million
May 13, 8 AM $ 0.0583
+0.60%
$ 32.27 million $ 19.81 million
May 13, 7 AM $ 0.0579
-2.08%
$ 32.08 million $ 21.06 million
May 13, 6 AM $ 0.0591
+0.25%
$ 32.76 million $ 22.62 million
May 13, 5 AM $ 0.059
+0.22%
$ 32.68 million $ 24.27 million
May 13, 4 AM $ 0.0589
-0.58%
$ 32.61 million $ 25.48 million
May 13, 3 AM $ 0.0592
+1.76%
$ 32.8 million $ 27.72 million
May 13, 2 AM $ 0.0582
+1.20%
$ 32.23 million $ 28.37 million
May 13, 1 AM $ 0.0575
+0.94%
$ 31.85 million $ 29.03 million
May 13, 12 AM $ 0.057
+0.43%
$ 31.56 million $ 29.63 million
May 12, 11 PM $ 0.0567
-1.08%
$ 31.42 million $ 30.51 million
May 12, 10 PM $ 0.0573
+0.03%
$ 31.76 million $ 31.3 million
May 12, 9 PM $ 0.0573
-0.76%
$ 31.75 million $ 31.78 million
May 12, 8 PM $ 0.0578
+0.28%
$ 32 million $ 32.86 million
May 12, 7 PM $ 0.0576
+0.02%
$ 31.91 million $ 33.11 million
May 12, 6 PM $ 0.0576
-0.65%
$ 31.9 million $ 33.91 million
May 12, 5 PM $ 0.058
+0.93%
$ 32.11 million $ 35.38 million
May 12, 4 PM $ 0.0574
-2.33%
$ 31.82 million $ 36.2 million
May 12, 3 PM $ 0.0588
-1.91%
$ 32.57 million $ 37.15 million
May 12, 2 PM $ 0.0599
-3.02%
$ 33.21 million $ 42.25 million
May 12, 1 PM $ 0.0618
+0.85%
$ 34.24 million $ 45.57 million
May 12, 12 PM $ 0.0613
-3.16%
$ 33.95 million $ 48.81 million
May 12, 11 AM $ 0.0633
-1.59%
$ 35.06 million $ 55.89 million
May 12, 10 AM $ 0.0643
-0.19%
$ 35.63 million $ 66.49 million
May 12, 9 AM $ 0.0644
-2.64%
$ 35.7 million $ 71.57 million
May 12, 8 AM $ 0.0662
+0.26%
$ 36.67 million $ 72.5 million
May 12, 7 AM $ 0.066
+2.04%
$ 36.57 million $ 71.29 million
May 12, 6 AM $ 0.0647
-2.03%
$ 35.84 million $ 69.7 million
May 12, 5 AM $ 0.066
+0.38%
$ 36.58 million $ 68.04 million
May 12, 4 AM $ 0.0658
-1.47%
$ 36.44 million $ 66.05 million
May 12, 3 AM $ 0.0668
+2.58%
$ 36.98 million $ 63.01 million
May 12, 2 AM $ 0.0651
+0.84%
$ 36.06 million $ 61.88 million
May 12, 1 AM $ 0.0645
+0.92%
$ 35.75 million $ 61.06 million
May 12, 12 AM $ 0.064
-0.19%
$ 35.43 million $ 59.98 million
May 11, 11 PM $ 0.0641
+0.53%
$ 35.5 million $ 59.15 million