Particle Network Historical Data

PARTI Page 28
Download
Date Close Price change Market cap Trading volume
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
Apr 25, 4 PM $ 0.0464
+0.99%
$ 25.72 million $ 17.2 million
Apr 25, 3 PM $ 0.046
+2.32%
$ 25.47 million $ 13.2 million
Apr 25, 2 PM $ 0.0449
+2.13%
$ 24.9 million $ 10.25 million
Apr 25, 1 PM $ 0.044
+1.31%
$ 24.38 million $ 9.06 million
Apr 25, 12 PM $ 0.0434
-0.01%
$ 24.06 million $ 8.18 million
Apr 25, 11 AM $ 0.0434
+0.45%
$ 24.06 million $ 7.86 million
Apr 25, 10 AM $ 0.0432
+0.26%
$ 23.95 million $ 8.07 million
Apr 25, 9 AM $ 0.0431
+1.30%
$ 23.89 million $ 7.85 million
Apr 25, 8 AM $ 0.0426
-0.52%
$ 23.58 million $ 7.74 million
Apr 25, 7 AM $ 0.0428
+0.56%
$ 23.71 million $ 7.97 million
Apr 25, 6 AM $ 0.0426
+0.13%
$ 23.57 million $ 8.49 million
Apr 25, 5 AM $ 0.0425
-0.47%
$ 23.54 million $ 8.54 million
Apr 25, 4 AM $ 0.0427
+0.53%
$ 23.66 million $ 8.67 million
Apr 25, 3 AM $ 0.0425
+0.37%
$ 23.53 million $ 8.82 million
Apr 25, 2 AM $ 0.0423
+0.90%
$ 23.45 million $ 8.96 million
Apr 25, 1 AM $ 0.042
+0.06%
$ 23.24 million $ 8.96 million
Apr 25, 12 AM $ 0.0419
+0.16%
$ 23.23 million $ 8.93 million
Apr 24, 11 PM $ 0.0419
-0.09%
$ 23.19 million $ 9.24 million
Apr 24, 10 PM $ 0.0419
-0.42%
$ 23.21 million $ 9.15 million
Apr 24, 9 PM $ 0.0421
-0.77%
$ 23.31 million $ 9.34 million
Apr 24, 8 PM $ 0.0424
-1.19%
$ 23.49 million $ 9.29 million
Apr 24, 7 PM $ 0.0429
+0.91%
$ 23.77 million $ 9.31 million
Apr 24, 6 PM $ 0.0425
+0.62%
$ 23.56 million $ 9.78 million
Apr 24, 5 PM $ 0.0423
-0.01%
$ 23.42 million $ 9.9 million
Apr 24, 4 PM $ 0.0423
-1.26%
$ 23.42 million $ 10.09 million
Apr 24, 3 PM $ 0.0428
+0.72%
$ 23.72 million $ 9.71 million
Apr 24, 2 PM $ 0.0425
+0.50%
$ 23.55 million $ 10.06 million
Apr 24, 1 PM $ 0.0423
+1.38%
$ 23.42 million $ 9.97 million
Apr 24, 12 PM $ 0.0417
+0.17%
$ 23.11 million $ 9.62 million
Apr 24, 11 AM $ 0.0416
-0.13%
$ 23.07 million $ 9.54 million
Apr 24, 10 AM $ 0.0417
-0.20%
$ 23.1 million $ 9.23 million
Apr 24, 9 AM $ 0.0418
-0.23%
$ 23.14 million $ 9.32 million
Apr 24, 8 AM $ 0.0419
-0.26%
$ 23.2 million $ 9.19 million
Apr 24, 7 AM $ 0.042
+0.15%
$ 23.26 million $ 9 million
Apr 24, 6 AM $ 0.0419
-0.16%
$ 23.22 million $ 8.47 million
Apr 24, 5 AM $ 0.042
+0.56%
$ 23.26 million $ 8.67 million
Apr 24, 4 AM $ 0.0418
-0.14%
$ 23.13 million $ 8.58 million
Apr 24, 3 AM $ 0.0418
-0.42%
$ 23.17 million $ 8.47 million
Apr 24, 2 AM $ 0.042
+0.30%
$ 23.26 million $ 8.63 million
Apr 24, 1 AM $ 0.0419
-0.20%
$ 23.19 million $ 8.62 million
Apr 24, 12 AM $ 0.042
+0.08%
$ 23.24 million $ 8.62 million
Apr 23, 11 PM $ 0.0419
+0.74%
$ 23.22 million $ 8.6 million
Apr 23, 10 PM $ 0.0416
-1.60%
$ 23.05 million $ 8.67 million
Apr 23, 9 PM $ 0.0423
+1.14%
$ 23.43 million $ 8.58 million
Apr 23, 8 PM $ 0.0418
-0.51%
$ 23.16 million $ 8.6 million
Apr 23, 7 PM $ 0.042
+1.59%
$ 23.28 million $ 8.94 million
Apr 23, 6 PM $ 0.0414
+0.74%
$ 22.92 million $ 8.41 million
Apr 23, 5 PM $ 0.0411
-0.22%
$ 22.75 million $ 8.4 million