Particle Network Historical Data

PARTI Page 29
Download
Date Close Price change Market cap Trading volume
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
Jun 24, 2 PM $0.0571
+0.08%
$25.96 million $16.76 million
Jun 24, 1 PM $0.0571
-1.24%
$25.93 million $17.32 million
Jun 24, 12 PM $0.0578
+0.61%
$26.26 million $16.96 million
Jun 24, 11 AM $0.0575
-2.11%
$26.1 million $16.74 million
Jun 24, 10 AM $0.0587
+0.77%
$26.66 million $16.99 million
Jun 24, 9 AM $0.0583
+3.07%
$26.46 million $17.33 million
Jun 24, 8 AM $0.0565
-0.36%
$25.67 million $17.54 million
Jun 24, 7 AM $0.0567
+0.37%
$25.76 million $17.88 million
Jun 24, 6 AM $0.0565
+1.15%
$25.67 million $18.6 million
Jun 24, 5 AM $0.0559
+0.44%
$25.38 million $19.25 million
Jun 24, 4 AM $0.0556
+0.58%
$25.26 million $19.5 million
Jun 24, 3 AM $0.0553
-0.70%
$25.12 million $19.48 million
Jun 24, 2 AM $0.0557
+0.09%
$25.3 million $20.03 million
Jun 24, 1 AM $0.0556
-0.88%
$25.28 million $20.2 million
Jun 24, 12 AM $0.0561
+0.05%
$25.5 million $20.03 million
Jun 23, 11 PM $0.0561
+0.44%
$25.49 million $19.84 million
Jun 23, 10 PM $0.0559
+1.67%
$25.38 million $19.65 million
Jun 23, 9 PM $0.0549
+1.49%
$24.96 million $19.64 million
Jun 23, 8 PM $0.0541
-0.93%
$24.59 million $19.51 million
Jun 23, 7 PM $0.0546
-0.58%
$24.82 million $19.36 million
Jun 23, 6 PM $0.055
+3.82%
$24.97 million $19.02 million
Jun 23, 5 PM $0.0529
-3.85%
$24.05 million $18.1 million
Jun 23, 4 PM $0.0551
-2.37%
$25.01 million $17.21 million