Particle Network Historical Data

PARTI Page 5
Download
Date Close Price change Market cap Trading volume
Jun 11, 10 AM $ 0.0579
-0.95%
$ 26.32 million $ 33.47 million
Jun 11, 9 AM $ 0.0585
-2.26%
$ 26.57 million $ 32.26 million
Jun 11, 8 AM $ 0.0598
-0.45%
$ 27.18 million $ 30.45 million
Jun 11, 7 AM $ 0.0601
+0.68%
$ 27.3 million $ 30.21 million
Jun 11, 6 AM $ 0.0597
-1.27%
$ 27.12 million $ 28.8 million
Jun 11, 5 AM $ 0.0605
-2.63%
$ 27.47 million $ 27.7 million
Jun 11, 4 AM $ 0.0621
-0.20%
$ 28.22 million $ 26.42 million
Jun 11, 3 AM $ 0.0622
+2.23%
$ 28.27 million $ 26.14 million
Jun 11, 2 AM $ 0.0609
+1.70%
$ 27.66 million $ 23.79 million
Jun 11, 1 AM $ 0.0599
+2.29%
$ 27.19 million $ 23.24 million
Jun 11, 12 AM $ 0.0586
-0.72%
$ 26.6 million $ 21.59 million
Jun 10, 11 PM $ 0.059
+4.40%
$ 26.79 million $ 20.64 million
Jun 10, 10 PM $ 0.0565
+0.85%
$ 25.66 million $ 18.46 million
Jun 10, 9 PM $ 0.056
-1.45%
$ 25.44 million $ 18.21 million
Jun 10, 8 PM $ 0.0568
+3.79%
$ 25.82 million $ 17.37 million
Jun 10, 7 PM $ 0.0548
+0.18%
$ 24.87 million $ 17.14 million
Jun 10, 6 PM $ 0.0547
+0.11%
$ 24.83 million $ 17.45 million
Jun 10, 5 PM $ 0.0546
+0.40%
$ 24.8 million $ 18.27 million
Jun 10, 4 PM $ 0.0544
+0.29%
$ 24.7 million $ 20.17 million
Jun 10, 3 PM $ 0.0542
-1.09%
$ 24.63 million $ 23.89 million
Jun 10, 2 PM $ 0.0548
+0.30%
$ 24.9 million $ 25.5 million
Jun 10, 1 PM $ 0.0547
+0.24%
$ 24.83 million $ 25.47 million
Jun 10, 12 PM $ 0.0545
+0.72%
$ 24.77 million $ 25.24 million
Jun 10, 11 AM $ 0.0541
-2.48%
$ 24.59 million $ 24.96 million
Jun 10, 10 AM $ 0.0555
+2.60%
$ 25.21 million $ 24.75 million
Jun 10, 9 AM $ 0.0541
+0.31%
$ 24.57 million $ 25.03 million
Jun 10, 8 AM $ 0.0539
+0.08%
$ 24.5 million $ 25.14 million
Jun 10, 7 AM $ 0.0539
+0.81%
$ 24.48 million $ 25.13 million
Jun 10, 6 AM $ 0.0535
+0.39%
$ 24.28 million $ 26.51 million
Jun 10, 5 AM $ 0.0533
-1.33%
$ 24.19 million $ 26.47 million
Jun 10, 4 AM $ 0.054
-4.82%
$ 24.51 million $ 26.27 million
Jun 10, 3 AM $ 0.0567
+0.16%
$ 25.76 million $ 25.81 million
Jun 10, 2 AM $ 0.0566
-0.71%
$ 25.72 million $ 25.85 million
Jun 10, 1 AM $ 0.057
+1.61%
$ 25.91 million $ 25.84 million
Jun 10, 12 AM $ 0.0561
+0.54%
$ 25.5 million $ 26.21 million
Jun 9, 11 PM $ 0.0558
+0.51%
$ 25.36 million $ 25.97 million
Jun 9, 10 PM $ 0.0556
-0.35%
$ 25.24 million $ 26.05 million
Jun 9, 9 PM $ 0.0558
-0.28%
$ 25.33 million $ 26.04 million
Jun 9, 8 PM $ 0.0559
+0.05%
$ 25.4 million $ 25.98 million
Jun 9, 7 PM $ 0.0559
-0.09%
$ 25.39 million $ 25.89 million
Jun 9, 6 PM $ 0.0559
-1.14%
$ 25.41 million $ 25.64 million
Jun 9, 5 PM $ 0.0566
-0.98%
$ 25.7 million $ 24.66 million
Jun 9, 4 PM $ 0.0571
+8.90%
$ 25.96 million $ 22.75 million
Jun 9, 3 PM $ 0.0525
-1.07%
$ 23.84 million $ 19.03 million
Jun 9, 2 PM $ 0.0531
-0.92%
$ 24.1 million $ 19.21 million
Jun 9, 1 PM $ 0.0535
+0.31%
$ 24.31 million $ 19.6 million
Jun 9, 12 PM $ 0.0536
-0.48%
$ 24.35 million $ 19.99 million
Jun 9, 11 AM $ 0.0539
+0.39%
$ 24.46 million $ 20.1 million
Jun 9, 10 AM $ 0.0537
-0.87%
$ 24.37 million $ 21.24 million
Jun 9, 9 AM $ 0.0541
-0.34%
$ 24.58 million $ 21.31 million