Particle Network Historical Data

PARTI Page 6
Download
Date Close Price change Market cap Trading volume
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
Apr 9, 6 PM $ 0.0938
+3.04%
$ 52.49 million $ 73.83 million
Apr 9, 5 PM $ 0.0911
-0.07%
$ 50.94 million $ 68.1 million
Apr 9, 4 PM $ 0.0911
-0.16%
$ 50.98 million $ 64.14 million
Apr 9, 3 PM $ 0.0913
+1.90%
$ 51.06 million $ 61.48 million
Apr 9, 2 PM $ 0.0896
+3.16%
$ 50.11 million $ 56.79 million
Apr 9, 1 PM $ 0.0868
+2.75%
$ 48.57 million $ 50.61 million
Apr 9, 12 PM $ 0.0845
-3.27%
$ 47.27 million $ 42.66 million
Apr 9, 11 AM $ 0.0874
+0.26%
$ 48.87 million $ 38.68 million
Apr 9, 10 AM $ 0.0872
-1.72%
$ 48.75 million $ 37.97 million
Apr 9, 9 AM $ 0.0887
+1.46%
$ 49.59 million $ 32.86 million
Apr 9, 8 AM $ 0.0874
-2.09%
$ 48.88 million $ 20.91 million
Apr 9, 7 AM $ 0.0893
-2.59%
$ 49.92 million $ 20.03 million
Apr 9, 6 AM $ 0.0916
-0.16%
$ 51.25 million $ 18.96 million
Apr 9, 5 AM $ 0.0918
+0.59%
$ 51.33 million $ 17.85 million
Apr 9, 4 AM $ 0.0912
+2.90%
$ 51.03 million $ 16.71 million
Apr 9, 3 AM $ 0.0887
+0.02%
$ 49.59 million $ 14.43 million
Apr 9, 2 AM $ 0.0886
+1.00%
$ 49.57 million $ 14.39 million
Apr 9, 1 AM $ 0.0878
-1.23%
$ 49.08 million $ 14.62 million
Apr 9, 12 AM $ 0.0889
+0.09%
$ 49.7 million $ 14.4 million
Apr 8, 11 PM $ 0.0888
+0.04%
$ 49.65 million $ 14.08 million
Apr 8, 10 PM $ 0.0887
-1.12%
$ 49.64 million $ 13.97 million
Apr 8, 9 PM $ 0.0898
+9.37%
$ 50.2 million $ 13.48 million
Apr 8, 8 PM $ 0.0821
-0.37%
$ 45.9 million $ 9.38 million
Apr 8, 7 PM $ 0.0824
-0.66%
$ 46.07 million $ 12.25 million
Apr 8, 6 PM $ 0.0829
-0.71%
$ 46.38 million $ 15.57 million
Apr 8, 5 PM $ 0.0835
-1.01%
$ 46.71 million $ 15.7 million
Apr 8, 4 PM $ 0.0844
-0.05%
$ 47.19 million $ 15.98 million
Apr 8, 3 PM $ 0.0844
+0.40%
$ 47.21 million $ 16.72 million
Apr 8, 2 PM $ 0.0841
-0.61%
$ 47.02 million $ 17.87 million
Apr 8, 1 PM $ 0.0846
+0.83%
$ 47.31 million $ 18.22 million
Apr 8, 12 PM $ 0.0839
+0.04%
$ 46.92 million $ 18.22 million
Apr 8, 11 AM $ 0.0839
-0.02%
$ 46.9 million $ 19.28 million
Apr 8, 10 AM $ 0.0839
-0.81%
$ 46.92 million $ 19.69 million
Apr 8, 9 AM $ 0.0846
+0.28%
$ 47.3 million $ 20.06 million
Apr 8, 8 AM $ 0.0843
+0.30%
$ 47.17 million $ 20.42 million
Apr 8, 7 AM $ 0.0841
-0.65%
$ 47.03 million $ 20.64 million
Apr 8, 6 AM $ 0.0846
-1.12%
$ 47.31 million $ 20.6 million
Apr 8, 5 AM $ 0.0855
+0.15%
$ 47.84 million $ 20.76 million
Apr 8, 4 AM $ 0.0854
+0.19%
$ 47.77 million $ 21.33 million
Apr 8, 3 AM $ 0.0852
+0.14%
$ 47.68 million $ 21.65 million
Apr 8, 2 AM $ 0.0851
-0.84%
$ 47.61 million $ 21.81 million
Apr 8, 1 AM $ 0.0858
+0.45%
$ 48.02 million $ 21.78 million
Apr 8, 12 AM $ 0.0855
-0.86%
$ 47.8 million $ 21.68 million
Apr 7, 11 PM $ 0.0862
-0.71%
$ 48.21 million $ 21.29 million
Apr 7, 10 PM $ 0.0868
+1.55%
$ 48.54 million $ 20.97 million
Apr 7, 9 PM $ 0.0855
+0.25%
$ 47.8 million $ 20.49 million
Apr 7, 8 PM $ 0.0853
-2.17%
$ 47.68 million $ 19.8 million
Apr 7, 7 PM $ 0.0872
+3.22%
$ 48.75 million $ 17.02 million