Particle Network Historical Data

PARTI Page 25
Download
Date Close Price change Market cap Trading volume
May 1, 7 PM $ 0.041
+0.31%
$ 22.7 million $ 5.43 million
May 1, 6 PM $ 0.0409
-0.03%
$ 22.63 million $ 5.52 million
May 1, 5 PM $ 0.0409
-0.06%
$ 22.63 million $ 5.61 million
May 1, 4 PM $ 0.0409
-0.28%
$ 22.65 million $ 5.63 million
May 1, 3 PM $ 0.041
-0.15%
$ 22.71 million $ 5.61 million
May 1, 2 PM $ 0.0411
-0.32%
$ 22.74 million $ 5.78 million
May 1, 1 PM $ 0.0412
+1.04%
$ 22.82 million $ 5.99 million
May 1, 12 PM $ 0.0408
+0.54%
$ 22.58 million $ 6.03 million
May 1, 11 AM $ 0.0405
+0.17%
$ 22.46 million $ 6.08 million
May 1, 10 AM $ 0.0405
+0.03%
$ 22.42 million $ 6.22 million
May 1, 9 AM $ 0.0405
-0.68%
$ 22.41 million $ 6.48 million
May 1, 8 AM $ 0.0407
+0.10%
$ 22.57 million $ 6.75 million
May 1, 7 AM $ 0.0407
+0.28%
$ 22.54 million $ 6.99 million
May 1, 6 AM $ 0.0406
-0.62%
$ 22.48 million $ 7.1 million
May 1, 5 AM $ 0.0408
+0.15%
$ 22.62 million $ 7.22 million
May 1, 4 AM $ 0.0408
-0.24%
$ 22.59 million $ 7.73 million
May 1, 3 AM $ 0.0409
+0.11%
$ 22.65 million $ 8.5 million
May 1, 2 AM $ 0.0408
+0.06%
$ 22.63 million $ 10.24 million
May 1, 1 AM $ 0.0408
+0.02%
$ 22.61 million $ 10.39 million
May 1, 12 AM $ 0.0408
+0.34%
$ 22.61 million $ 10.7 million
Apr 30, 11 PM $ 0.0407
+0.20%
$ 22.53 million $ 10.75 million
Apr 30, 10 PM $ 0.0406
-1.27%
$ 22.48 million $ 10.76 million
Apr 30, 9 PM $ 0.0411
-0.26%
$ 22.78 million $ 10.62 million
Apr 30, 8 PM $ 0.0412
+0.31%
$ 22.83 million $ 10.33 million
Apr 30, 7 PM $ 0.0411
+0.56%
$ 22.76 million $ 10.51 million
Apr 30, 6 PM $ 0.0409
-0.91%
$ 22.64 million $ 10.53 million
Apr 30, 5 PM $ 0.0412
+0.23%
$ 22.84 million $ 10.98 million
Apr 30, 4 PM $ 0.0411
-0.30%
$ 22.79 million $ 11.54 million
Apr 30, 3 PM $ 0.0413
+1.00%
$ 22.86 million $ 13.38 million
Apr 30, 2 PM $ 0.0409
+0.09%
$ 22.64 million $ 17.73 million
Apr 30, 1 PM $ 0.0408
+0.57%
$ 22.61 million $ 20.03 million
Apr 30, 12 PM $ 0.0406
-0.67%
$ 22.49 million $ 22.05 million
Apr 30, 11 AM $ 0.0409
+0.25%
$ 22.64 million $ 23.72 million
Apr 30, 10 AM $ 0.0408
-1.09%
$ 22.58 million $ 24.7 million
Apr 30, 9 AM $ 0.0412
-0.08%
$ 22.83 million $ 24.85 million
Apr 30, 8 AM $ 0.0412
+0.65%
$ 22.84 million $ 24.7 million
Apr 30, 7 AM $ 0.041
+0.05%
$ 22.7 million $ 24.49 million
Apr 30, 6 AM $ 0.0409
+0.94%
$ 22.68 million $ 24.36 million
Apr 30, 5 AM $ 0.0406
+0.95%
$ 22.47 million $ 24.24 million
Apr 30, 4 AM $ 0.0402
-1.67%
$ 22.26 million $ 23.74 million
Apr 30, 3 AM $ 0.0409
+0.92%
$ 22.64 million $ 22.84 million
Apr 30, 2 AM $ 0.0405
-0.31%
$ 22.44 million $ 20.99 million
Apr 30, 1 AM $ 0.0406
-1.53%
$ 22.51 million $ 20.77 million
Apr 30, 12 AM $ 0.0413
+0.50%
$ 22.86 million $ 20.39 million
Apr 29, 11 PM $ 0.0411
+0.03%
$ 22.74 million $ 20.19 million
Apr 29, 10 PM $ 0.041
+0.88%
$ 22.74 million $ 20.02 million
Apr 29, 9 PM $ 0.0407
+0.46%
$ 22.54 million $ 19.79 million
Apr 29, 8 PM $ 0.0405
+1.39%
$ 22.44 million $ 19.85 million
Apr 29, 7 PM $ 0.0399
-0.17%
$ 22.13 million $ 19.62 million
Apr 29, 6 PM $ 0.04
+0.47%
$ 22.17 million $ 19.48 million