Particle Network Historical Data

PARTI Page 28
Download
Date Close Price change Market cap Trading volume
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
Feb 24, 11 AM $ 0.0975
-0.25%
$ 49.41 million $ 14.29 million
Feb 24, 10 AM $ 0.0978
-0.34%
$ 49.53 million $ 14.93 million
Feb 24, 9 AM $ 0.0981
-0.68%
$ 49.7 million $ 16.49 million
Feb 24, 8 AM $ 0.0988
+0.91%
$ 50.04 million $ 16.43 million
Feb 24, 7 AM $ 0.0979
+0.98%
$ 49.59 million $ 16.3 million
Feb 24, 6 AM $ 0.0969
-1.53%
$ 49.11 million $ 16.21 million
Feb 24, 5 AM $ 0.0984
-2.20%
$ 49.87 million $ 15.47 million
Feb 24, 4 AM $ 0.101
+0.15%
$ 51 million $ 15.16 million
Feb 24, 3 AM $ 0.101
-0.58%
$ 50.92 million $ 15.12 million
Feb 24, 2 AM $ 0.101
-0.11%
$ 51.22 million $ 14.92 million
Feb 24, 1 AM $ 0.101
-2.42%
$ 51.27 million $ 14.81 million
Feb 24, 12 AM $ 0.104
+0.16%
$ 52.55 million $ 14.67 million
Feb 23, 11 PM $ 0.104
-2.31%
$ 52.47 million $ 14.27 million
Feb 23, 10 PM $ 0.106
-0.08%
$ 53.71 million $ 13.44 million
Feb 23, 9 PM $ 0.106
-0.28%
$ 53.75 million $ 13.46 million
Feb 23, 8 PM $ 0.106
-0.01%
$ 53.9 million $ 13.57 million
Feb 23, 7 PM $ 0.106
+0.12%
$ 53.91 million $ 14.14 million
Feb 23, 6 PM $ 0.106
-0.33%
$ 53.85 million $ 14.88 million
Feb 23, 5 PM $ 0.107
-0.08%
$ 54.03 million $ 14.85 million
Feb 23, 4 PM $ 0.107
+0.33%
$ 54.07 million $ 14.71 million
Feb 23, 3 PM $ 0.106
-2.33%
$ 53.9 million $ 14.52 million
Feb 23, 2 PM $ 0.109
-0.07%
$ 55.19 million $ 14.06 million
Feb 23, 1 PM $ 0.109
-1.71%
$ 55.23 million $ 14.09 million
Feb 23, 12 PM $ 0.111
+0.54%
$ 56.19 million $ 13.53 million
Feb 23, 11 AM $ 0.11
-2.11%
$ 55.89 million $ 13.07 million
Feb 23, 10 AM $ 0.113
+3.27%
$ 57.1 million $ 12.1 million
Feb 23, 9 AM $ 0.109
+0.90%
$ 55.29 million $ 10.49 million
Feb 23, 8 AM $ 0.108
-0.19%
$ 54.79 million $ 10.59 million
Feb 23, 7 AM $ 0.108
-1.09%
$ 54.9 million $ 10.51 million
Feb 23, 6 AM $ 0.11
+1.05%
$ 55.51 million $ 10.8 million
Feb 23, 5 AM $ 0.108
+0.09%
$ 54.93 million $ 10.98 million
Feb 23, 4 AM $ 0.108
+0.57%
$ 54.88 million $ 10.87 million
Feb 23, 3 AM $ 0.108
+0.46%
$ 54.57 million $ 11.18 million
Feb 23, 2 AM $ 0.107
+1.07%
$ 54.32 million $ 11.07 million
Feb 23, 1 AM $ 0.106
-2.28%
$ 53.74 million $ 10.83 million
Feb 23, 12 AM $ 0.109
-1.33%
$ 55 million $ 10.26 million
Feb 22, 11 PM $ 0.11
+0.25%
$ 55.74 million $ 10.43 million
Feb 22, 10 PM $ 0.11
+1.16%
$ 55.6 million $ 10.23 million
Feb 22, 9 PM $ 0.108
-0.19%
$ 54.96 million $ 10.17 million
Feb 22, 8 PM $ 0.109
-0.24%
$ 55.06 million $ 10.79 million
Feb 22, 7 PM $ 0.109
+1.06%
$ 55.2 million $ 10.18 million
Feb 22, 6 PM $ 0.108
+0.31%
$ 54.61 million $ 9.27 million
Feb 22, 5 PM $ 0.107
+0.40%
$ 54.45 million $ 8.97 million
Feb 22, 4 PM $ 0.107
+0.14%
$ 54.23 million $ 8.85 million
Feb 22, 3 PM $ 0.107
+0.97%
$ 54.15 million $ 8.86 million
Feb 22, 2 PM $ 0.106
-1.86%
$ 53.63 million $ 9.29 million
Feb 22, 1 PM $ 0.108
+1.60%
$ 54.65 million $ 9.09 million
Feb 22, 12 PM $ 0.106
+0.21%
$ 53.78 million $ 8.8 million