Particle Network Historical Data

PARTI Page 28
Download
Date Close Price change Market cap Trading volume
Jun 26, 4 PM $0.0513
-1.50%
$23.29 million $12.84 million
Jun 26, 3 PM $0.052
+1.69%
$23.64 million $12.81 million
Jun 26, 2 PM $0.0512
+1.17%
$23.25 million $12.8 million
Jun 26, 1 PM $0.0506
+1.04%
$22.98 million $13.32 million
Jun 26, 12 PM $0.0501
+0.12%
$22.74 million $13.9 million
Jun 26, 11 AM $0.05
-0.06%
$22.71 million $13.92 million
Jun 26, 10 AM $0.05
-1.25%
$22.73 million $14.11 million
Jun 26, 9 AM $0.0507
-3.05%
$23.02 million $14.45 million
Jun 26, 8 AM $0.0523
-1.06%
$23.74 million $14.67 million
Jun 26, 7 AM $0.0528
-1.00%
$23.99 million $15.19 million
Jun 26, 6 AM $0.0534
-0.22%
$24.23 million $16.15 million
Jun 26, 5 AM $0.0534
+1.19%
$24.27 million $16.4 million
Jun 26, 4 AM $0.0532
+0.97%
$24.15 million $15.87 million
Jun 26, 3 AM $0.0527
-0.24%
$23.92 million $15.27 million
Jun 26, 2 AM $0.0528
-0.09%
$23.97 million $15.79 million
Jun 26, 1 AM $0.0528
-0.12%
$23.99 million $16.64 million
Jun 26, 12 AM $0.0529
-0.40%
$24.02 million $17.34 million
Jun 25, 11 PM $0.0531
-0.49%
$24.12 million $17.86 million
Jun 25, 10 PM $0.0534
-0.55%
$24.24 million $18.38 million
Jun 25, 9 PM $0.0537
+0.85%
$24.37 million $18.82 million
Jun 25, 8 PM $0.0532
+0.96%
$24.17 million $19.19 million
Jun 25, 7 PM $0.0527
-0.45%
$23.94 million $20.05 million
Jun 25, 6 PM $0.0529
+0.24%
$24.05 million $20.23 million
Jun 25, 5 PM $0.0528
+0.20%
$23.99 million $20.57 million
Jun 25, 4 PM $0.0527
-0.98%
$23.94 million $22.32 million
Jun 25, 3 PM $0.0532
+1.10%
$24.18 million $22.72 million
Jun 25, 2 PM $0.0527
+0.46%
$23.92 million $23.66 million
Jun 25, 1 PM $0.0524
-2.13%
$23.81 million $23.27 million
Jun 25, 12 PM $0.0536
+0.43%
$24.32 million $23.25 million
Jun 25, 11 AM $0.0533
-0.24%
$24.22 million $23.65 million
Jun 25, 10 AM $0.0534
+0.17%
$24.28 million $24.13 million
Jun 25, 9 AM $0.0534
-1.30%
$24.23 million $24.28 million
Jun 25, 8 AM $0.0541
+1.56%
$24.55 million $23.82 million
Jun 25, 7 AM $0.0532
+1.80%
$24.17 million $23.71 million
Jun 25, 6 AM $0.0523
+3.23%
$23.75 million $23.1 million
Jun 25, 5 AM $0.0506
+3.16%
$23 million $22.66 million
Jun 25, 4 AM $0.0491
+1.45%
$22.3 million $22.37 million
Jun 25, 3 AM $0.0484
-0.28%
$21.98 million $22.2 million
Jun 25, 2 AM $0.0485
-1.67%
$22.04 million $21.61 million
Jun 25, 1 AM $0.0493
+2.98%
$22.41 million $20.61 million
Jun 25, 12 AM $0.0479
+0.98%
$21.76 million $20.13 million
Jun 24, 11 PM $0.0475
+0.28%
$21.55 million $19.68 million
Jun 24, 10 PM $0.0473
-0.83%
$21.49 million $19.24 million
Jun 24, 9 PM $0.0477
+1.68%
$21.67 million $18.76 million
Jun 24, 8 PM $0.0469
-0.76%
$21.31 million $18.13 million
Jun 24, 7 PM $0.0473
-1.10%
$21.48 million $17.4 million
Jun 24, 6 PM $0.0478
-1.45%
$21.71 million $17.47 million
Jun 24, 5 PM $0.0485
-8.73%
$22.03 million $17.84 million
Jun 24, 4 PM $0.0531
-3.64%
$24.14 million $16.99 million
Jun 24, 3 PM $0.0552
-3.49%
$25.05 million $16.82 million