Particle Network Historical Data

PARTI Page 22
Download
Date Close Price change Market cap Trading volume
May 7, 9 PM $ 0.0494
+0.43%
$ 27.34 million $ 22.24 million
May 7, 8 PM $ 0.0492
-1.10%
$ 27.23 million $ 22.09 million
May 7, 7 PM $ 0.0497
+0.38%
$ 27.53 million $ 22.15 million
May 7, 6 PM $ 0.0495
-0.61%
$ 27.43 million $ 21.98 million
May 7, 5 PM $ 0.0498
-3.63%
$ 27.6 million $ 22 million
May 7, 4 PM $ 0.0517
-0.41%
$ 28.64 million $ 18.12 million
May 7, 3 PM $ 0.0519
+1.21%
$ 28.75 million $ 18.15 million
May 7, 2 PM $ 0.0513
-1.70%
$ 28.41 million $ 18.4 million
May 7, 1 PM $ 0.0522
+0.57%
$ 28.9 million $ 18.79 million
May 7, 12 PM $ 0.0519
+0.91%
$ 28.74 million $ 20.63 million
May 7, 11 AM $ 0.0514
+0.93%
$ 28.48 million $ 21.5 million
May 7, 10 AM $ 0.0509
-0.50%
$ 28.22 million $ 21.7 million
May 7, 9 AM $ 0.0512
+0.70%
$ 28.36 million $ 22.31 million
May 7, 8 AM $ 0.0508
+0.29%
$ 28.17 million $ 21.45 million
May 7, 7 AM $ 0.0507
-0.29%
$ 28.09 million $ 21.14 million
May 7, 6 AM $ 0.0508
-0.05%
$ 28.17 million $ 20.04 million
May 7, 5 AM $ 0.0509
-0.69%
$ 28.18 million $ 19.66 million
May 7, 4 AM $ 0.0512
+0.96%
$ 28.38 million $ 19.4 million
May 7, 3 AM $ 0.0507
-0.53%
$ 28.11 million $ 18.91 million
May 7, 2 AM $ 0.051
-0.12%
$ 28.26 million $ 18.03 million
May 7, 1 AM $ 0.0511
+0.28%
$ 28.29 million $ 18.04 million
May 7, 12 AM $ 0.0509
+0.45%
$ 28.21 million $ 17.92 million
May 6, 11 PM $ 0.0507
-0.93%
$ 28.08 million $ 17.59 million
May 6, 10 PM $ 0.0512
+1.31%
$ 28.35 million $ 17.56 million
May 6, 9 PM $ 0.0505
-1.73%
$ 27.98 million $ 17.31 million
May 6, 8 PM $ 0.0514
+0.44%
$ 28.47 million $ 17.21 million
May 6, 7 PM $ 0.0512
-1.90%
$ 28.35 million $ 17.42 million
May 6, 6 PM $ 0.0522
-0.45%
$ 28.89 million $ 17.68 million
May 6, 5 PM $ 0.0524
-0.06%
$ 29.02 million $ 17.65 million
May 6, 4 PM $ 0.0524
-0.78%
$ 29.04 million $ 17.87 million
May 6, 3 PM $ 0.0528
+0.30%
$ 29.27 million $ 18.14 million
May 6, 2 PM $ 0.0527
-1.08%
$ 29.17 million $ 21.51 million
May 6, 1 PM $ 0.0532
-2.28%
$ 29.49 million $ 23.73 million
May 6, 12 PM $ 0.0545
+4.08%
$ 30.17 million $ 21.83 million
May 6, 11 AM $ 0.0523
-0.73%
$ 29 million $ 20.55 million
May 6, 10 AM $ 0.0527
+0.45%
$ 29.21 million $ 20.32 million
May 6, 9 AM $ 0.0525
+1.46%
$ 29.07 million $ 21.77 million
May 6, 8 AM $ 0.0517
+1.93%
$ 28.66 million $ 22.77 million
May 6, 7 AM $ 0.0507
+0.93%
$ 28.11 million $ 23.61 million
May 6, 6 AM $ 0.0503
-0.13%
$ 27.85 million $ 26.34 million
May 6, 5 AM $ 0.0503
-2.66%
$ 27.89 million $ 29.25 million
May 6, 4 AM $ 0.0517
+0.21%
$ 28.66 million $ 30.76 million
May 6, 3 AM $ 0.0516
-0.44%
$ 28.59 million $ 30.82 million
May 6, 2 AM $ 0.0518
+0.87%
$ 28.72 million $ 31.03 million
May 6, 1 AM $ 0.0514
+0.64%
$ 28.47 million $ 31.24 million
May 6, 12 AM $ 0.0511
+0.98%
$ 28.29 million $ 33.07 million
May 5, 11 PM $ 0.0506
-1.25%
$ 28.02 million $ 34.35 million
May 5, 10 PM $ 0.0512
+0.01%
$ 28.37 million $ 34.31 million
May 5, 9 PM $ 0.0512
+0.00%
$ 28.37 million $ 33.95 million
May 5, 8 PM $ 0.0512
+0.12%
$ 28.37 million $ 34.15 million