Particle Network Historical Data

PARTI Page 30
Download
Date Close Price change Market cap Trading volume
Apr 21, 4 PM $ 0.0421
-0.36%
$ 23.31 million $ 12.91 million
Apr 21, 3 PM $ 0.0422
+0.04%
$ 23.39 million $ 17.73 million
Apr 21, 2 PM $ 0.0422
-0.15%
$ 23.38 million $ 22.69 million
Apr 21, 1 PM $ 0.0423
-0.02%
$ 23.42 million $ 22.71 million
Apr 21, 12 PM $ 0.0423
-0.63%
$ 23.43 million $ 22.63 million
Apr 21, 11 AM $ 0.0426
+0.38%
$ 23.58 million $ 22.6 million
Apr 21, 10 AM $ 0.0424
-1.64%
$ 23.49 million $ 22.53 million
Apr 21, 9 AM $ 0.0431
+0.91%
$ 23.88 million $ 22.59 million
Apr 21, 8 AM $ 0.0427
-2.35%
$ 23.66 million $ 22.44 million
Apr 21, 7 AM $ 0.0437
+2.31%
$ 24.23 million $ 21.83 million
Apr 21, 6 AM $ 0.0428
+0.53%
$ 23.68 million $ 21.14 million
Apr 21, 5 AM $ 0.0425
-0.12%
$ 23.56 million $ 21.07 million
Apr 21, 4 AM $ 0.0426
+1.26%
$ 23.59 million $ 21 million
Apr 21, 3 AM $ 0.0421
-0.97%
$ 23.29 million $ 20.39 million
Apr 21, 2 AM $ 0.0425
-0.80%
$ 23.52 million $ 20.04 million
Apr 21, 1 AM $ 0.0428
+0.87%
$ 23.71 million $ 20.59 million
Apr 21, 12 AM $ 0.0424
+1.31%
$ 23.51 million $ 20.61 million
Apr 20, 11 PM $ 0.0419
-0.61%
$ 23.2 million $ 20.42 million
Apr 20, 10 PM $ 0.0421
-0.09%
$ 23.34 million $ 20.28 million
Apr 20, 9 PM $ 0.0422
+0.49%
$ 23.36 million $ 20.2 million
Apr 20, 8 PM $ 0.042
-0.60%
$ 23.25 million $ 19.59 million
Apr 20, 7 PM $ 0.0422
+0.15%
$ 23.39 million $ 19.54 million
Apr 20, 6 PM $ 0.0422
+1.03%
$ 23.36 million $ 18.96 million
Apr 20, 5 PM $ 0.0417
-1.07%
$ 23.12 million $ 18.55 million
Apr 20, 4 PM $ 0.0422
+2.13%
$ 23.37 million $ 17.76 million
Apr 20, 3 PM $ 0.0413
+2.16%
$ 22.88 million $ 12.11 million
Apr 20, 2 PM $ 0.0404
-0.24%
$ 22.4 million $ 12.28 million
Apr 20, 1 PM $ 0.0405
+0.35%
$ 22.45 million $ 12.35 million
Apr 20, 12 PM $ 0.0404
-0.59%
$ 22.38 million $ 12.2 million
Apr 20, 11 AM $ 0.0406
+0.92%
$ 22.51 million $ 11.53 million
Apr 20, 10 AM $ 0.0403
+0.51%
$ 22.3 million $ 11.13 million
Apr 20, 9 AM $ 0.0401
+1.69%
$ 22.19 million $ 11.05 million
Apr 20, 8 AM $ 0.0394
+0.58%
$ 21.82 million $ 11.21 million
Apr 20, 7 AM $ 0.0392
-0.57%
$ 21.69 million $ 11.14 million
Apr 20, 6 AM $ 0.0394
-0.35%
$ 21.82 million $ 11.07 million
Apr 20, 5 AM $ 0.0395
-0.97%
$ 21.9 million $ 11.16 million
Apr 20, 4 AM $ 0.0399
-0.72%
$ 22.11 million $ 11.18 million
Apr 20, 3 AM $ 0.0402
-0.52%
$ 22.27 million $ 11.52 million
Apr 20, 2 AM $ 0.0404
+0.37%
$ 22.39 million $ 11.67 million
Apr 20, 1 AM $ 0.0403
+1.71%
$ 22.3 million $ 10.82 million
Apr 20, 12 AM $ 0.0396
+1.52%
$ 21.93 million $ 10.54 million
Apr 19, 11 PM $ 0.039
-0.05%
$ 21.6 million $ 10.82 million
Apr 19, 10 PM $ 0.039
-0.99%
$ 21.61 million $ 10.87 million
Apr 19, 9 PM $ 0.0394
-0.48%
$ 21.83 million $ 11.02 million
Apr 19, 8 PM $ 0.0396
+0.27%
$ 21.93 million $ 11.03 million
Apr 19, 7 PM $ 0.0395
+0.74%
$ 21.88 million $ 11.08 million
Apr 19, 6 PM $ 0.0392
+1.43%
$ 21.72 million $ 11.24 million
Apr 19, 5 PM $ 0.0387
+0.79%
$ 21.41 million $ 11.36 million
Apr 19, 4 PM $ 0.0383
-1.12%
$ 21.24 million $ 11.24 million
Apr 19, 3 PM $ 0.0388
-2.16%
$ 21.48 million $ 11.33 million