Particle Network Historical Data

PARTI Page 27
Download
Date Close Price change Market cap Trading volume
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
Feb 26, 10 AM $ 0.0976
-5.57%
$ 49.42 million $ 16.3 million
Feb 26, 9 AM $ 0.103
+1.67%
$ 52.33 million $ 14.78 million
Feb 26, 8 AM $ 0.102
+2.15%
$ 51.47 million $ 15.58 million
Feb 26, 7 AM $ 0.0995
+0.96%
$ 50.38 million $ 15.34 million
Feb 26, 6 AM $ 0.0985
+0.26%
$ 49.9 million $ 14.35 million
Feb 26, 5 AM $ 0.0983
-0.43%
$ 49.77 million $ 14.49 million
Feb 26, 4 AM $ 0.0987
-0.13%
$ 49.99 million $ 14.54 million
Feb 26, 3 AM $ 0.0988
+0.58%
$ 50.06 million $ 15.04 million
Feb 26, 2 AM $ 0.0983
-1.02%
$ 49.78 million $ 15.94 million
Feb 26, 1 AM $ 0.0993
+0.34%
$ 50.29 million $ 17.53 million
Feb 26, 12 AM $ 0.0989
+1.29%
$ 50.12 million $ 19.82 million
Feb 25, 11 PM $ 0.0976
-3.26%
$ 49.45 million $ 20.65 million
Feb 25, 10 PM $ 0.101
-1.31%
$ 51.12 million $ 20.16 million
Feb 25, 9 PM $ 0.102
+0.69%
$ 51.79 million $ 20.09 million
Feb 25, 8 PM $ 0.102
-0.66%
$ 51.44 million $ 19.65 million
Feb 25, 7 PM $ 0.102
-0.55%
$ 51.78 million $ 19.64 million
Feb 25, 6 PM $ 0.103
+0.17%
$ 52.07 million $ 19.51 million
Feb 25, 5 PM $ 0.103
+0.99%
$ 51.98 million $ 19.4 million
Feb 25, 4 PM $ 0.102
+0.11%
$ 51.47 million $ 19.06 million
Feb 25, 3 PM $ 0.101
-2.14%
$ 51.41 million $ 19.26 million
Feb 25, 2 PM $ 0.104
-1.21%
$ 52.51 million $ 19.23 million
Feb 25, 1 PM $ 0.105
-0.09%
$ 53.18 million $ 19.08 million
Feb 25, 12 PM $ 0.105
-0.45%
$ 53.22 million $ 19.32 million
Feb 25, 11 AM $ 0.106
-0.61%
$ 53.47 million $ 19.31 million
Feb 25, 10 AM $ 0.106
+0.32%
$ 53.8 million $ 19.16 million
Feb 25, 9 AM $ 0.106
-3.73%
$ 53.63 million $ 18.93 million
Feb 25, 8 AM $ 0.11
-0.17%
$ 55.71 million $ 17.66 million
Feb 25, 7 AM $ 0.11
+0.92%
$ 55.8 million $ 17.35 million
Feb 25, 6 AM $ 0.109
-1.39%
$ 55.29 million $ 17.07 million
Feb 25, 5 AM $ 0.111
+0.31%
$ 56.07 million $ 17.56 million
Feb 25, 4 AM $ 0.11
-0.15%
$ 55.9 million $ 17.96 million
Feb 25, 3 AM $ 0.111
+0.23%
$ 55.98 million $ 17.27 million
Feb 25, 2 AM $ 0.11
+2.26%
$ 55.85 million $ 16.47 million
Feb 25, 1 AM $ 0.108
+6.52%
$ 54.61 million $ 14.95 million
Feb 25, 12 AM $ 0.101
+2.73%
$ 51.27 million $ 12.98 million
Feb 24, 11 PM $ 0.0984
+0.63%
$ 49.86 million $ 12.36 million
Feb 24, 10 PM $ 0.0978
-0.30%
$ 49.55 million $ 12.75 million
Feb 24, 9 PM $ 0.0981
-0.35%
$ 49.69 million $ 12.79 million
Feb 24, 8 PM $ 0.0984
-0.36%
$ 49.87 million $ 12.73 million
Feb 24, 7 PM $ 0.0988
-1.05%
$ 50.04 million $ 12.64 million
Feb 24, 6 PM $ 0.0998
+1.66%
$ 50.58 million $ 12.64 million
Feb 24, 5 PM $ 0.0982
-0.68%
$ 49.75 million $ 12.73 million
Feb 24, 4 PM $ 0.0989
+0.59%
$ 50.09 million $ 12.81 million
Feb 24, 3 PM $ 0.0983
+1.01%
$ 49.8 million $ 12.63 million
Feb 24, 2 PM $ 0.0973
+0.52%
$ 49.3 million $ 13.31 million
Feb 24, 1 PM $ 0.0968
+0.05%
$ 49.05 million $ 13.47 million
Feb 24, 12 PM $ 0.0968
-0.80%
$ 49.02 million $ 13.89 million