Particle Network Historical Data

PARTI Page 21
Download
Date Close Price change Market cap Trading volume
May 9, 10 PM $ 0.054
+0.69%
$ 29.93 million $ 11.85 million
May 9, 9 PM $ 0.0537
+0.42%
$ 29.73 million $ 11.76 million
May 9, 8 PM $ 0.0534
+0.48%
$ 29.6 million $ 11.81 million
May 9, 7 PM $ 0.0532
-0.37%
$ 29.46 million $ 11.71 million
May 9, 6 PM $ 0.0534
+0.73%
$ 29.57 million $ 11.73 million
May 9, 5 PM $ 0.053
+0.69%
$ 29.35 million $ 11.72 million
May 9, 4 PM $ 0.0526
+0.76%
$ 29.15 million $ 11.62 million
May 9, 3 PM $ 0.0522
+0.15%
$ 28.94 million $ 11.7 million
May 9, 2 PM $ 0.0522
-1.77%
$ 28.89 million $ 12.69 million
May 9, 1 PM $ 0.0531
-1.26%
$ 29.41 million $ 12.38 million
May 9, 12 PM $ 0.0538
+3.15%
$ 29.79 million $ 11.94 million
May 9, 11 AM $ 0.0521
+2.03%
$ 28.88 million $ 11.42 million
May 9, 10 AM $ 0.0511
+0.23%
$ 28.3 million $ 11.21 million
May 9, 9 AM $ 0.051
-0.99%
$ 28.23 million $ 11.38 million
May 9, 8 AM $ 0.0515
+0.23%
$ 28.51 million $ 11.52 million
May 9, 7 AM $ 0.0514
-1.36%
$ 28.45 million $ 12.14 million
May 9, 6 AM $ 0.0521
-0.22%
$ 28.84 million $ 12.32 million
May 9, 5 AM $ 0.0522
+0.28%
$ 28.91 million $ 12.36 million
May 9, 4 AM $ 0.052
-0.52%
$ 28.83 million $ 12.44 million
May 9, 3 AM $ 0.0523
-0.72%
$ 28.98 million $ 12.55 million
May 9, 2 AM $ 0.0527
-1.31%
$ 29.19 million $ 12.68 million
May 9, 1 AM $ 0.0534
-0.22%
$ 29.57 million $ 12.52 million
May 9, 12 AM $ 0.0535
+0.28%
$ 29.64 million $ 12.42 million
May 8, 11 PM $ 0.0534
+0.67%
$ 29.56 million $ 12.21 million
May 8, 10 PM $ 0.053
+0.80%
$ 29.37 million $ 12.05 million
May 8, 9 PM $ 0.0526
+1.22%
$ 29.13 million $ 12.3 million
May 8, 8 PM $ 0.052
+0.40%
$ 28.78 million $ 12.37 million
May 8, 7 PM $ 0.0518
+0.46%
$ 28.67 million $ 12.42 million
May 8, 6 PM $ 0.0515
+1.09%
$ 28.54 million $ 12.54 million
May 8, 5 PM $ 0.051
+1.16%
$ 28.23 million $ 12.75 million
May 8, 4 PM $ 0.0504
-0.33%
$ 27.91 million $ 16.55 million
May 8, 3 PM $ 0.0505
+1.73%
$ 28 million $ 16.59 million
May 8, 2 PM $ 0.0497
+0.09%
$ 27.52 million $ 18.15 million
May 8, 1 PM $ 0.0496
+0.36%
$ 27.5 million $ 18.09 million
May 8, 12 PM $ 0.0495
-0.07%
$ 27.4 million $ 18.15 million
May 8, 11 AM $ 0.0495
-1.11%
$ 27.41 million $ 17.98 million
May 8, 10 AM $ 0.05
-0.75%
$ 27.72 million $ 17.67 million
May 8, 9 AM $ 0.0504
+0.20%
$ 27.93 million $ 17.44 million
May 8, 8 AM $ 0.0503
-1.09%
$ 27.87 million $ 18.24 million
May 8, 7 AM $ 0.0509
+0.23%
$ 28.18 million $ 18.13 million
May 8, 6 AM $ 0.0508
+0.24%
$ 28.12 million $ 18.92 million
May 8, 5 AM $ 0.0506
+0.06%
$ 28.05 million $ 19.17 million
May 8, 4 AM $ 0.0506
-0.70%
$ 28.03 million $ 19.42 million
May 8, 3 AM $ 0.051
+1.23%
$ 28.23 million $ 19.74 million
May 8, 2 AM $ 0.0503
+0.85%
$ 27.89 million $ 20.4 million
May 8, 1 AM $ 0.0499
+0.60%
$ 27.65 million $ 20.49 million
May 8, 12 AM $ 0.0496
-0.19%
$ 27.48 million $ 20.63 million
May 7, 11 PM $ 0.0497
-0.46%
$ 27.54 million $ 20.93 million
May 7, 10 PM $ 0.0499
+1.18%
$ 27.67 million $ 21.08 million
May 7, 9 PM $ 0.0494
+0.43%
$ 27.34 million $ 22.24 million