Particle Network Historical Data

PARTI Page 4
Download
Date Close Price change Market cap Trading volume
Apr 13, 8 PM $ 0.0459
+0.50%
$ 25.29 million $ 24.64 million
Apr 13, 7 PM $ 0.0457
+1.29%
$ 25.16 million $ 24.73 million
Apr 13, 6 PM $ 0.0451
+0.52%
$ 24.84 million $ 25.64 million
Apr 13, 5 PM $ 0.0449
-1.80%
$ 24.71 million $ 26.14 million
Apr 13, 4 PM $ 0.0457
+1.65%
$ 25.16 million $ 26.13 million
Apr 13, 3 PM $ 0.045
+0.41%
$ 24.75 million $ 25.39 million
Apr 13, 2 PM $ 0.0448
-1.03%
$ 24.66 million $ 26.92 million
Apr 13, 1 PM $ 0.0452
+0.31%
$ 24.91 million $ 27.3 million
Apr 13, 12 PM $ 0.0451
-1.63%
$ 24.84 million $ 27.5 million
Apr 13, 11 AM $ 0.0459
-0.92%
$ 25.25 million $ 27.57 million
Apr 13, 10 AM $ 0.0463
+2.42%
$ 25.48 million $ 27.43 million
Apr 13, 9 AM $ 0.0452
-0.88%
$ 24.88 million $ 26.5 million
Apr 13, 8 AM $ 0.0456
+1.98%
$ 25.09 million $ 25.84 million
Apr 13, 7 AM $ 0.0447
+0.09%
$ 24.61 million $ 24.94 million
Apr 13, 6 AM $ 0.0446
+1.21%
$ 24.57 million $ 24.34 million
Apr 13, 5 AM $ 0.0441
+0.73%
$ 24.28 million $ 23.77 million
Apr 13, 4 AM $ 0.0438
-0.20%
$ 24.1 million $ 23.79 million
Apr 13, 3 AM $ 0.0439
+0.13%
$ 24.15 million $ 24.43 million
Apr 13, 2 AM $ 0.0438
-0.90%
$ 24.12 million $ 24.63 million
Apr 13, 1 AM $ 0.0442
+1.81%
$ 24.34 million $ 25.02 million
Apr 13, 12 AM $ 0.0434
+0.40%
$ 23.9 million $ 25.22 million
Apr 12, 11 PM $ 0.0432
-0.64%
$ 23.81 million $ 24.54 million
Apr 12, 10 PM $ 0.0435
-1.69%
$ 23.96 million $ 24.19 million
Apr 12, 9 PM $ 0.0443
-2.93%
$ 24.37 million $ 23.5 million
Apr 12, 8 PM $ 0.0456
+1.84%
$ 25.11 million $ 22.86 million
Apr 12, 7 PM $ 0.0448
-1.71%
$ 24.66 million $ 22.99 million
Apr 12, 6 PM $ 0.0456
-2.17%
$ 25.09 million $ 22.23 million
Apr 12, 5 PM $ 0.0466
+0.57%
$ 25.64 million $ 22.1 million
Apr 12, 4 PM $ 0.0463
-1.56%
$ 25.5 million $ 24.24 million
Apr 12, 3 PM $ 0.0471
-1.33%
$ 25.92 million $ 24.48 million
Apr 12, 2 PM $ 0.0477
-0.30%
$ 26.27 million $ 29.44 million
Apr 12, 1 PM $ 0.0478
-0.41%
$ 26.35 million $ 29.94 million
Apr 12, 12 PM $ 0.048
-0.33%
$ 26.46 million $ 32.11 million
Apr 12, 11 AM $ 0.0482
-0.59%
$ 26.54 million $ 33.62 million
Apr 12, 10 AM $ 0.0485
-0.21%
$ 26.7 million $ 33.43 million
Apr 12, 9 AM $ 0.0486
+0.72%
$ 26.75 million $ 33.97 million
Apr 12, 8 AM $ 0.0482
-0.93%
$ 26.56 million $ 34.1 million
Apr 12, 7 AM $ 0.0487
+0.41%
$ 26.81 million $ 34.26 million
Apr 12, 6 AM $ 0.0485
-0.60%
$ 26.7 million $ 34.65 million
Apr 12, 5 AM $ 0.0488
-0.50%
$ 26.86 million $ 35.72 million
Apr 12, 4 AM $ 0.049
+0.18%
$ 27 million $ 36.67 million
Apr 12, 3 AM $ 0.0489
+1.79%
$ 26.95 million $ 37.04 million
Apr 12, 2 AM $ 0.0481
-0.59%
$ 26.48 million $ 37.65 million
Apr 12, 1 AM $ 0.0484
-0.89%
$ 26.63 million $ 37.29 million
Apr 12, 12 AM $ 0.0488
-1.20%
$ 26.87 million $ 37.73 million
Apr 11, 11 PM $ 0.0494
+0.01%
$ 21.98 million $ 38.64 million
Apr 11, 10 PM $ 0.0494
-0.70%
$ 21.98 million $ 40.46 million
Apr 11, 9 PM $ 0.0497
-0.77%
$ 22.13 million $ 43.31 million
Apr 11, 8 PM $ 0.0501
-0.64%
$ 22.3 million $ 47.25 million
Apr 11, 7 PM $ 0.0504
-1.52%
$ 22.45 million $ 60.59 million