Particle Network Historical Data

PARTI Page 26
Download
Date Close Price change Market cap Trading volume
Feb 28, 12 PM $ 0.0918
-0.53%
$ 46.47 million $ 16.6 million
Feb 28, 11 AM $ 0.0923
-0.86%
$ 46.71 million $ 19 million
Feb 28, 10 AM $ 0.0931
+0.19%
$ 47.12 million $ 19.14 million
Feb 28, 9 AM $ 0.0929
-0.62%
$ 47.03 million $ 19.1 million
Feb 28, 8 AM $ 0.0935
-4.23%
$ 47.32 million $ 18.8 million
Feb 28, 7 AM $ 0.0976
+4.30%
$ 49.41 million $ 10.85 million
Feb 28, 6 AM $ 0.0936
-4.46%
$ 47.37 million $ 9.71 million
Feb 28, 5 AM $ 0.098
+0.40%
$ 49.58 million $ 8.66 million
Feb 28, 4 AM $ 0.0976
-0.23%
$ 49.39 million $ 8.83 million
Feb 28, 3 AM $ 0.0978
-0.04%
$ 49.5 million $ 8.89 million
Feb 28, 2 AM $ 0.0979
-0.79%
$ 49.53 million $ 14.97 million
Feb 28, 1 AM $ 0.0987
-0.06%
$ 49.92 million $ 14.98 million
Feb 28, 12 AM $ 0.0987
-0.04%
$ 50.26 million $ 14.9 million
Feb 27, 11 PM $ 0.0987
+0.53%
$ 50.28 million $ 15.02 million
Feb 27, 10 PM $ 0.0982
-0.48%
$ 50.01 million $ 15.08 million
Feb 27, 9 PM $ 0.0987
-0.38%
$ 50.25 million $ 15.03 million
Feb 27, 8 PM $ 0.0991
-0.45%
$ 50.44 million $ 15.06 million
Feb 27, 7 PM $ 0.0995
+0.07%
$ 50.67 million $ 15.06 million
Feb 27, 6 PM $ 0.0994
-0.11%
$ 50.63 million $ 15.24 million
Feb 27, 5 PM $ 0.0995
-0.32%
$ 50.68 million $ 15.61 million
Feb 27, 4 PM $ 0.0998
+0.36%
$ 50.84 million $ 16.01 million
Feb 27, 3 PM $ 0.0995
-0.37%
$ 50.66 million $ 15.79 million
Feb 27, 2 PM $ 0.0999
-0.70%
$ 50.85 million $ 15.67 million
Feb 27, 1 PM $ 0.101
-0.22%
$ 51.21 million $ 15.42 million
Feb 27, 12 PM $ 0.101
+4.10%
$ 51.32 million $ 14.29 million
Feb 27, 11 AM $ 0.0968
-0.30%
$ 49.3 million $ 12.04 million
Feb 27, 10 AM $ 0.0971
+0.14%
$ 49.45 million $ 12.34 million
Feb 27, 9 AM $ 0.097
+0.31%
$ 49.38 million $ 13.92 million
Feb 27, 8 AM $ 0.0966
+0.89%
$ 49.22 million $ 14.19 million
Feb 27, 7 AM $ 0.0958
-0.08%
$ 48.79 million $ 14.58 million
Feb 27, 6 AM $ 0.0959
-0.94%
$ 48.82 million $ 14.76 million
Feb 27, 5 AM $ 0.0968
-0.30%
$ 49.29 million $ 14.68 million
Feb 27, 4 AM $ 0.0971
-0.24%
$ 49.43 million $ 14.75 million
Feb 27, 3 AM $ 0.0973
-1.62%
$ 49.55 million $ 14.58 million
Feb 27, 2 AM $ 0.0989
+0.56%
$ 49.7 million $ 14.36 million
Feb 27, 1 AM $ 0.0983
+0.61%
$ 49.41 million $ 9.91 million
Feb 27, 12 AM $ 0.0977
+0.26%
$ 49.11 million $ 9.97 million
Feb 26, 11 PM $ 0.0975
+0.18%
$ 48.97 million $ 10.36 million
Feb 26, 10 PM $ 0.0973
+0.28%
$ 48.88 million $ 10.82 million
Feb 26, 9 PM $ 0.097
-0.44%
$ 49.15 million $ 10.9 million
Feb 26, 8 PM $ 0.0975
-0.35%
$ 49.37 million $ 16.32 million
Feb 26, 7 PM $ 0.0978
+0.32%
$ 49.53 million $ 16.39 million
Feb 26, 6 PM $ 0.0975
+1.55%
$ 49.37 million $ 16.47 million
Feb 26, 5 PM $ 0.096
-0.79%
$ 48.62 million $ 16.4 million
Feb 26, 4 PM $ 0.0967
+0.38%
$ 49.01 million $ 16.33 million
Feb 26, 3 PM $ 0.0964
-0.20%
$ 48.82 million $ 16.51 million
Feb 26, 2 PM $ 0.0966
+0.53%
$ 48.92 million $ 16.84 million
Feb 26, 1 PM $ 0.0961
-1.92%
$ 48.66 million $ 16.9 million
Feb 26, 12 PM $ 0.0979
+0.81%
$ 49.61 million $ 16.75 million
Feb 26, 11 AM $ 0.0971
-0.42%
$ 49.21 million $ 16.39 million