Particle Network Historical Data

PARTI Page 6
Download
Date Close Price change Market cap Trading volume
Jun 9, 9 AM $ 0.0541
-0.34%
$ 24.58 million $ 21.31 million
Jun 9, 8 AM $ 0.0543
+0.56%
$ 24.67 million $ 21.34 million
Jun 9, 7 AM $ 0.054
-0.04%
$ 24.53 million $ 21.04 million
Jun 9, 6 AM $ 0.054
-1.36%
$ 24.54 million $ 19.72 million
Jun 9, 5 AM $ 0.0548
+0.59%
$ 24.88 million $ 21.28 million
Jun 9, 4 AM $ 0.0545
+2.11%
$ 24.74 million $ 20.77 million
Jun 9, 3 AM $ 0.0533
+1.23%
$ 24.23 million $ 21.14 million
Jun 9, 2 AM $ 0.0527
-1.25%
$ 23.93 million $ 21.8 million
Jun 9, 1 AM $ 0.0534
+0.83%
$ 24.24 million $ 21.16 million
Jun 9, 12 AM $ 0.0529
+0.50%
$ 24.03 million $ 20.83 million
Jun 8, 11 PM $ 0.0526
+1.56%
$ 23.91 million $ 20.34 million
Jun 8, 10 PM $ 0.0518
-0.71%
$ 23.55 million $ 20.54 million
Jun 8, 9 PM $ 0.0522
+0.64%
$ 23.72 million $ 20.84 million
Jun 8, 8 PM $ 0.0519
-0.14%
$ 23.56 million $ 20.91 million
Jun 8, 7 PM $ 0.052
-2.27%
$ 23.6 million $ 21.23 million
Jun 8, 6 PM $ 0.0532
-0.31%
$ 24.15 million $ 21.62 million
Jun 8, 5 PM $ 0.0533
-0.45%
$ 24.22 million $ 22 million
Jun 8, 4 PM $ 0.0536
-1.81%
$ 24.33 million $ 22.16 million
Jun 8, 3 PM $ 0.0546
+0.44%
$ 24.78 million $ 22.35 million
Jun 8, 2 PM $ 0.0543
+0.72%
$ 24.68 million $ 22.92 million
Jun 8, 1 PM $ 0.054
-0.34%
$ 24.5 million $ 22.76 million
Jun 8, 12 PM $ 0.0541
+0.15%
$ 24.58 million $ 22.75 million
Jun 8, 11 AM $ 0.054
-0.15%
$ 24.55 million $ 23.07 million
Jun 8, 10 AM $ 0.0541
-1.29%
$ 24.58 million $ 22.74 million
Jun 8, 9 AM $ 0.0548
-0.52%
$ 24.9 million $ 23.76 million
Jun 8, 8 AM $ 0.0551
-1.03%
$ 25.03 million $ 24.76 million
Jun 8, 7 AM $ 0.0557
+0.46%
$ 25.29 million $ 26.77 million
Jun 8, 6 AM $ 0.0554
+1.90%
$ 25.17 million $ 28.87 million
Jun 8, 5 AM $ 0.0544
-1.07%
$ 24.7 million $ 27.04 million
Jun 8, 4 AM $ 0.055
-2.89%
$ 24.97 million $ 27.73 million
Jun 8, 3 AM $ 0.0566
+2.80%
$ 25.71 million $ 27.45 million
Jun 8, 2 AM $ 0.0551
-0.63%
$ 25.01 million $ 27.25 million
Jun 8, 1 AM $ 0.0554
-0.24%
$ 25.17 million $ 28.53 million
Jun 8, 12 AM $ 0.0555
+1.15%
$ 25.23 million $ 29.26 million
Jun 7, 11 PM $ 0.0549
+1.40%
$ 24.95 million $ 30.57 million
Jun 7, 10 PM $ 0.0542
+0.81%
$ 24.61 million $ 32.06 million
Jun 7, 9 PM $ 0.0538
-0.04%
$ 24.41 million $ 33.09 million
Jun 7, 8 PM $ 0.0538
-1.50%
$ 24.42 million $ 34.12 million
Jun 7, 7 PM $ 0.0546
-2.19%
$ 24.8 million $ 34.75 million
Jun 7, 6 PM $ 0.0558
-1.56%
$ 25.35 million $ 35.25 million
Jun 7, 5 PM $ 0.0567
-0.06%
$ 25.76 million $ 35.4 million
Jun 7, 4 PM $ 0.0567
+1.06%
$ 25.77 million $ 36.58 million
Jun 7, 3 PM $ 0.0561
-1.65%
$ 25.5 million $ 39.36 million
Jun 7, 2 PM $ 0.0571
+2.03%
$ 25.93 million $ 44.29 million
Jun 7, 1 PM $ 0.056
-0.05%
$ 25.41 million $ 46.99 million
Jun 7, 12 PM $ 0.056
+0.05%
$ 25.43 million $ 47.56 million
Jun 7, 11 AM $ 0.056
-3.69%
$ 25.42 million $ 49.14 million
Jun 7, 10 AM $ 0.0581
-1.70%
$ 26.39 million $ 49.73 million
Jun 7, 9 AM $ 0.0591
-1.72%
$ 26.85 million $ 49.68 million
Jun 7, 8 AM $ 0.0601
+0.28%
$ 27.32 million $ 48.91 million