Particle Network Historical Data

PARTI Page 5
Download
Date Close Price change Market cap Trading volume
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
Apr 11, 6 PM $ 0.0513
+1.56%
$ 22.82 million $ 63.33 million
Apr 11, 5 PM $ 0.0505
-2.86%
$ 22.46 million $ 67.17 million
Apr 11, 4 PM $ 0.052
+4.16%
$ 23.13 million $ 68.31 million
Apr 11, 3 PM $ 0.0499
+1.22%
$ 22.2 million $ 70.85 million
Apr 11, 2 PM $ 0.0492
-1.08%
$ 21.92 million $ 89.13 million
Apr 11, 1 PM $ 0.0498
-0.83%
$ 22.16 million $ 95.69 million
Apr 11, 12 PM $ 0.0502
+2.78%
$ 22.32 million $ 94.31 million
Apr 11, 11 AM $ 0.0488
+0.79%
$ 21.72 million $ 93.64 million
Apr 11, 10 AM $ 0.0484
-0.62%
$ 21.54 million $ 95.28 million
Apr 11, 9 AM $ 0.0487
+0.05%
$ 21.68 million $ 98.63 million
Apr 11, 8 AM $ 0.0487
-1.04%
$ 21.68 million $ 100.35 million
Apr 11, 7 AM $ 0.0492
+0.14%
$ 21.91 million $ 103.36 million
Apr 11, 6 AM $ 0.0492
+0.09%
$ 21.9 million $ 105.47 million
Apr 11, 5 AM $ 0.0492
-0.55%
$ 21.89 million $ 108.7 million
Apr 11, 4 AM $ 0.0495
+0.47%
$ 22.02 million $ 109.21 million
Apr 11, 3 AM $ 0.0492
-0.99%
$ 21.91 million $ 109.9 million
Apr 11, 2 AM $ 0.0497
+1.03%
$ 22.13 million $ 111.12 million
Apr 11, 1 AM $ 0.0492
-2.71%
$ 21.9 million $ 113.73 million
Apr 11, 12 AM $ 0.0506
+1.13%
$ 22.53 million $ 116.18 million
Apr 10, 11 PM $ 0.0501
-0.94%
$ 22.29 million $ 119.1 million
Apr 10, 10 PM $ 0.0506
-5.85%
$ 22.51 million $ 123.23 million
Apr 10, 9 PM $ 0.0537
-1.65%
$ 23.9 million $ 127.58 million
Apr 10, 8 PM $ 0.0546
+2.33%
$ 24.3 million $ 146.05 million
Apr 10, 7 PM $ 0.0534
+1.13%
$ 23.76 million $ 187.25 million
Apr 10, 6 PM $ 0.0528
-3.31%
$ 23.48 million $ 185.86 million
Apr 10, 5 PM $ 0.0545
+3.97%
$ 24.27 million $ 186.97 million
Apr 10, 4 PM $ 0.0525
+1.01%
$ 23.35 million $ 185.76 million
Apr 10, 3 PM $ 0.0519
-1.21%
$ 23.1 million $ 182.46 million
Apr 10, 2 PM $ 0.0526
+8.80%
$ 23.38 million $ 185.39 million
Apr 10, 1 PM $ 0.0483
+0.93%
$ 21.49 million $ 180.47 million
Apr 10, 12 PM $ 0.0478
-1.01%
$ 21.29 million $ 186.32 million
Apr 10, 11 AM $ 0.0483
+1.02%
$ 21.51 million $ 188.17 million
Apr 10, 10 AM $ 0.0479
-1.40%
$ 21.29 million $ 186.06 million
Apr 10, 9 AM $ 0.0485
-0.93%
$ 21.59 million $ 186.51 million
Apr 10, 8 AM $ 0.049
+0.25%
$ 21.8 million $ 189.22 million
Apr 10, 7 AM $ 0.0489
-0.37%
$ 21.74 million $ 186.15 million
Apr 10, 6 AM $ 0.049
+0.31%
$ 21.82 million $ 184.24 million
Apr 10, 5 AM $ 0.0489
-0.50%
$ 21.75 million $ 180.29 million
Apr 10, 4 AM $ 0.0491
-0.17%
$ 21.86 million $ 179.22 million
Apr 10, 3 AM $ 0.0492
+0.65%
$ 21.9 million $ 178.71 million
Apr 10, 2 AM $ 0.0489
-0.43%
$ 21.76 million $ 175.87 million
Apr 10, 1 AM $ 0.0491
-0.16%
$ 21.85 million $ 172.11 million
Apr 10, 12 AM $ 0.0492
-0.33%
$ 21.88 million $ 168.29 million
Apr 9, 11 PM $ 0.0494
-2.30%
$ 27.6 million $ 163.59 million
Apr 9, 10 PM $ 0.0505
+1.70%
$ 28.25 million $ 157.39 million
Apr 9, 9 PM $ 0.0497
+1.68%
$ 27.78 million $ 150.44 million
Apr 9, 8 PM $ 0.049
-47.85%
$ 27.4 million $ 132.54 million
Apr 9, 7 PM $ 0.094
+0.11%
$ 52.55 million $ 76.52 million