Particle Network Historical Data

PARTI Page 27
Download
Date Close Price change Market cap Trading volume
Apr 27, 6 PM $ 0.0394
+0.61%
$ 21.85 million $ 11.15 million
Apr 27, 5 PM $ 0.0392
+0.20%
$ 21.72 million $ 11.27 million
Apr 27, 4 PM $ 0.0391
-1.19%
$ 21.67 million $ 11.41 million
Apr 27, 3 PM $ 0.0396
-2.47%
$ 21.94 million $ 11.06 million
Apr 27, 2 PM $ 0.0406
-0.99%
$ 22.51 million $ 10.95 million
Apr 27, 1 PM $ 0.041
+0.21%
$ 22.73 million $ 10.54 million
Apr 27, 12 PM $ 0.0409
-0.09%
$ 22.67 million $ 10.53 million
Apr 27, 11 AM $ 0.041
-1.48%
$ 22.69 million $ 10.45 million
Apr 27, 10 AM $ 0.0416
-0.25%
$ 23.03 million $ 10.25 million
Apr 27, 9 AM $ 0.0417
+0.00%
$ 23.09 million $ 10.34 million
Apr 27, 8 AM $ 0.0417
+0.65%
$ 23.09 million $ 10.46 million
Apr 27, 7 AM $ 0.0414
-0.35%
$ 22.94 million $ 10.59 million
Apr 27, 6 AM $ 0.0416
-1.34%
$ 23.02 million $ 10.12 million
Apr 27, 5 AM $ 0.0421
-1.31%
$ 23.34 million $ 9.84 million
Apr 27, 4 AM $ 0.0427
+0.45%
$ 23.65 million $ 9.52 million
Apr 27, 3 AM $ 0.0425
+1.63%
$ 23.54 million $ 8.68 million
Apr 27, 2 AM $ 0.0418
+1.25%
$ 23.16 million $ 8.51 million
Apr 27, 1 AM $ 0.0413
+0.94%
$ 22.88 million $ 8.76 million
Apr 27, 12 AM $ 0.0409
-0.02%
$ 22.66 million $ 8.91 million
Apr 26, 11 PM $ 0.0409
-0.83%
$ 22.66 million $ 8.82 million
Apr 26, 10 PM $ 0.0413
-0.20%
$ 22.85 million $ 8.86 million
Apr 26, 9 PM $ 0.0413
+0.19%
$ 22.9 million $ 9.17 million
Apr 26, 8 PM $ 0.0413
-0.49%
$ 22.86 million $ 9.49 million
Apr 26, 7 PM $ 0.0415
-0.27%
$ 22.97 million $ 10.29 million
Apr 26, 6 PM $ 0.0416
+0.86%
$ 23.03 million $ 12.64 million
Apr 26, 5 PM $ 0.0412
-0.84%
$ 22.84 million $ 16.33 million
Apr 26, 4 PM $ 0.0416
-0.66%
$ 23.03 million $ 23.79 million
Apr 26, 3 PM $ 0.0418
+0.47%
$ 23.18 million $ 27.95 million
Apr 26, 2 PM $ 0.0417
-0.33%
$ 23.07 million $ 33.5 million
Apr 26, 1 PM $ 0.0418
-0.21%
$ 23.15 million $ 34.79 million
Apr 26, 12 PM $ 0.0419
-0.08%
$ 23.2 million $ 35.84 million
Apr 26, 11 AM $ 0.0419
+0.10%
$ 23.22 million $ 36.17 million
Apr 26, 10 AM $ 0.0419
-0.71%
$ 23.19 million $ 36.04 million
Apr 26, 9 AM $ 0.0422
+0.32%
$ 23.36 million $ 36.11 million
Apr 26, 8 AM $ 0.042
-1.22%
$ 23.28 million $ 36.1 million
Apr 26, 7 AM $ 0.0425
-0.14%
$ 23.57 million $ 35.71 million
Apr 26, 6 AM $ 0.0426
+0.76%
$ 23.6 million $ 35.39 million
Apr 26, 5 AM $ 0.0423
+0.32%
$ 23.42 million $ 35.24 million
Apr 26, 4 AM $ 0.0421
+0.64%
$ 23.35 million $ 35 million
Apr 26, 3 AM $ 0.0419
-0.86%
$ 23.2 million $ 34.81 million
Apr 26, 2 AM $ 0.0422
-0.74%
$ 23.4 million $ 34.48 million
Apr 26, 1 AM $ 0.0426
-0.63%
$ 23.57 million $ 34.02 million
Apr 26, 12 AM $ 0.0428
+0.45%
$ 23.72 million $ 33.65 million
Apr 25, 11 PM $ 0.0426
+0.24%
$ 23.62 million $ 33.25 million
Apr 25, 10 PM $ 0.0425
-0.44%
$ 23.56 million $ 33.15 million
Apr 25, 9 PM $ 0.0427
-1.67%
$ 23.67 million $ 32.8 million
Apr 25, 8 PM $ 0.0435
+0.49%
$ 24.07 million $ 32.46 million
Apr 25, 7 PM $ 0.0432
-3.06%
$ 23.95 million $ 31.6 million
Apr 25, 6 PM $ 0.0446
-3.68%
$ 24.71 million $ 29.18 million
Apr 25, 5 PM $ 0.0463
-0.28%
$ 25.66 million $ 25.26 million