Particle Network Historical Data

PARTI Page 23
Download
Date Close Price change Market cap Trading volume
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
May 5, 7 PM $ 0.0511
-0.39%
$ 28.33 million $ 33.9 million
May 5, 6 PM $ 0.0513
+0.84%
$ 28.44 million $ 33.87 million
May 5, 5 PM $ 0.0509
-0.79%
$ 28.21 million $ 33.51 million
May 5, 4 PM $ 0.0513
+0.52%
$ 28.43 million $ 33.67 million
May 5, 3 PM $ 0.051
+0.18%
$ 28.28 million $ 33.3 million
May 5, 2 PM $ 0.051
+0.16%
$ 28.23 million $ 40.29 million
May 5, 1 PM $ 0.0509
+1.57%
$ 28.18 million $ 37.58 million
May 5, 12 PM $ 0.0501
-1.16%
$ 27.75 million $ 37.2 million
May 5, 11 AM $ 0.0507
+0.01%
$ 28.07 million $ 37.37 million
May 5, 10 AM $ 0.0507
-0.78%
$ 28.07 million $ 37.51 million
May 5, 9 AM $ 0.0511
+2.49%
$ 28.29 million $ 36.56 million
May 5, 8 AM $ 0.0498
+0.86%
$ 27.6 million $ 35.55 million
May 5, 7 AM $ 0.0494
+1.01%
$ 27.37 million $ 35.27 million
May 5, 6 AM $ 0.0489
-0.21%
$ 27.1 million $ 32.91 million
May 5, 5 AM $ 0.049
+0.96%
$ 27.15 million $ 30.42 million
May 5, 4 AM $ 0.0486
-0.68%
$ 26.9 million $ 27.43 million
May 5, 3 AM $ 0.0489
-0.87%
$ 27.08 million $ 29.12 million
May 5, 2 AM $ 0.0493
-3.60%
$ 27.32 million $ 31.57 million
May 5, 1 AM $ 0.0512
-0.78%
$ 28.34 million $ 34.51 million
May 5, 12 AM $ 0.0516
+4.52%
$ 28.57 million $ 36.27 million
May 4, 11 PM $ 0.0493
+2.02%
$ 27.33 million $ 44.48 million
May 4, 10 PM $ 0.0484
-0.01%
$ 26.79 million $ 45.16 million
May 4, 9 PM $ 0.0484
-1.34%
$ 26.79 million $ 46.94 million
May 4, 8 PM $ 0.049
-0.39%
$ 27.15 million $ 47.77 million
May 4, 7 PM $ 0.0492
+0.26%
$ 27.26 million $ 50.23 million
May 4, 6 PM $ 0.0491
+0.78%
$ 27.19 million $ 56.12 million
May 4, 5 PM $ 0.0487
+0.24%
$ 26.98 million $ 59.36 million
May 4, 4 PM $ 0.0486
+1.30%
$ 26.91 million $ 60.2 million
May 4, 3 PM $ 0.048
-0.92%
$ 26.57 million $ 60.7 million
May 4, 2 PM $ 0.0484
+2.82%
$ 26.82 million $ 75.88 million
May 4, 1 PM $ 0.0471
-1.82%
$ 26.08 million $ 80.61 million
May 4, 12 PM $ 0.048
-1.52%
$ 26.56 million $ 88.47 million
May 4, 11 AM $ 0.0487
-1.09%
$ 26.97 million $ 97.54 million
May 4, 10 AM $ 0.0492
-1.56%
$ 27.27 million $ 104.67 million
May 4, 9 AM $ 0.05
+2.36%
$ 27.71 million $ 108.67 million
May 4, 8 AM $ 0.0489
+0.27%
$ 27.07 million $ 120.38 million
May 4, 7 AM $ 0.0487
+0.07%
$ 27 million $ 127.63 million
May 4, 6 AM $ 0.0487
+0.65%
$ 26.98 million $ 128.22 million
May 4, 5 AM $ 0.0484
-2.12%
$ 26.81 million $ 126.82 million
May 4, 4 AM $ 0.0494
-1.80%
$ 27.39 million $ 125.48 million
May 4, 3 AM $ 0.0503
+1.66%
$ 27.88 million $ 122.87 million
May 4, 2 AM $ 0.0495
-5.34%
$ 27.42 million $ 118.58 million
May 4, 1 AM $ 0.0523
-0.61%
$ 28.97 million $ 114.43 million
May 4, 12 AM $ 0.0526
+4.56%
$ 29.14 million $ 108.75 million
May 3, 11 PM $ 0.0503
+1.97%
$ 27.87 million $ 93.81 million
May 3, 10 PM $ 0.0493
+0.04%
$ 27.33 million $ 92.03 million
May 3, 9 PM $ 0.0493
+2.50%
$ 27.31 million $ 89.47 million
May 3, 8 PM $ 0.0481
-2.25%
$ 26.64 million $ 87.93 million