Particle Network Historical Data

PARTI Page 67
Download
Date Close Price change Market cap Trading volume
Feb 5, 10 PM $ 0.0861
+2.69%
$ 45 million $ 69.51 million
Feb 5, 9 PM $ 0.0839
+3.68%
$ 43.98 million $ 62.08 million
Feb 5, 8 PM $ 0.0809
+0.32%
$ 42.28 million $ 56.63 million
Feb 5, 7 PM $ 0.0807
-3.67%
$ 42.18 million $ 53.88 million
Feb 5, 6 PM $ 0.0839
-4.03%
$ 43.83 million $ 51.76 million
Feb 5, 5 PM $ 0.0874
-6.20%
$ 45.68 million $ 48.84 million
Feb 5, 4 PM $ 0.0931
+9.45%
$ 47.59 million $ 42.94 million
Feb 5, 3 PM $ 0.085
-3.20%
$ 44.43 million $ 34.15 million
Feb 5, 2 PM $ 0.0878
+13.85%
$ 45.88 million $ 28.77 million
Feb 5, 1 PM $ 0.0774
+9.89%
$ 40.47 million $ 15.36 million
Feb 5, 12 PM $ 0.0705
-0.75%
$ 36.83 million $ 11.76 million
Feb 5, 11 AM $ 0.071
-1.69%
$ 37.1 million $ 13.39 million
Feb 5, 10 AM $ 0.0722
-2.43%
$ 37.74 million $ 13.88 million
Feb 5, 9 AM $ 0.074
-0.39%
$ 38.69 million $ 14.06 million
Feb 5, 8 AM $ 0.0743
+0.34%
$ 38.87 million $ 14.87 million
Feb 5, 7 AM $ 0.074
+0.69%
$ 38.7 million $ 15.56 million
Feb 5, 6 AM $ 0.0735
-0.97%
$ 38.43 million $ 16.79 million
Feb 5, 5 AM $ 0.0743
-0.05%
$ 38.81 million $ 17.07 million
Feb 5, 4 AM $ 0.0743
-0.12%
$ 38.83 million $ 17.01 million
Feb 5, 3 AM $ 0.0744
-0.34%
$ 38.88 million $ 16.83 million
Feb 5, 2 AM $ 0.0746
-0.54%
$ 39.06 million $ 16.91 million
Feb 5, 1 AM $ 0.075
-1.19%
$ 39.22 million $ 16.71 million
Feb 5, 12 AM $ 0.076
-0.08%
$ 39.7 million $ 16.43 million
Feb 4, 11 PM $ 0.076
+0.54%
$ 39.75 million $ 16.43 million
Feb 4, 10 PM $ 0.0756
-0.60%
$ 39.51 million $ 16.27 million
Feb 4, 9 PM $ 0.0761
-1.32%
$ 39.74 million $ 16.37 million
Feb 4, 8 PM $ 0.0771
-0.26%
$ 40.25 million $ 16.53 million
Feb 4, 7 PM $ 0.0773
+2.12%
$ 40.39 million $ 16.95 million
Feb 4, 6 PM $ 0.0757
+0.69%
$ 39.65 million $ 17.17 million
Feb 4, 5 PM $ 0.0751
-0.16%
$ 39.3 million $ 17.11 million
Feb 4, 4 PM $ 0.0753
+0.50%
$ 39.37 million $ 17.01 million
Feb 4, 3 PM $ 0.0749
-0.22%
$ 39.13 million $ 17.07 million
Feb 4, 2 PM $ 0.0751
-1.00%
$ 39.23 million $ 16.8 million
Feb 4, 1 PM $ 0.0758
-0.20%
$ 39.62 million $ 15.94 million
Feb 4, 12 PM $ 0.076
-1.94%
$ 39.7 million $ 15.44 million
Feb 4, 11 AM $ 0.0775
-0.62%
$ 40.43 million $ 13.83 million
Feb 4, 10 AM $ 0.0779
-0.08%
$ 40.73 million $ 12.8 million
Feb 4, 9 AM $ 0.078
+0.59%
$ 40.76 million $ 12.32 million
Feb 4, 8 AM $ 0.0775
-0.16%
$ 40.53 million $ 11.36 million
Feb 4, 7 AM $ 0.0777
-0.62%
$ 40.59 million $ 10.1 million
Feb 4, 6 AM $ 0.0781
-0.25%
$ 40.84 million $ 8.59 million
Feb 4, 5 AM $ 0.0783
+0.27%
$ 40.95 million $ 8.21 million
Feb 4, 4 AM $ 0.0781
-0.65%
$ 40.84 million $ 7.96 million
Feb 4, 3 AM $ 0.0786
+1.13%
$ 41.11 million $ 7.83 million
Feb 4, 2 AM $ 0.0778
-0.46%
$ 40.64 million $ 7.61 million
Feb 4, 1 AM $ 0.0781
+0.62%
$ 40.83 million $ 7.69 million
Feb 4, 12 AM $ 0.0777
+0.28%
$ 40.59 million $ 7.7 million
Feb 3, 11 PM $ 0.0774
-0.56%
$ 40.47 million $ 7.93 million
Feb 3, 10 PM $ 0.0779
-1.13%
$ 40.7 million $ 7.87 million
Feb 3, 9 PM $ 0.0788
-1.73%
$ 41.17 million $ 7.87 million