Particle Network Historical Data

PARTI Page 7
Download
Date Close Price change Market cap Trading volume
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
Apr 7, 6 PM $ 0.0844
+0.52%
$ 47.23 million $ 13.64 million
Apr 7, 5 PM $ 0.084
+0.75%
$ 46.99 million $ 13.44 million
Apr 7, 4 PM $ 0.0834
-1.71%
$ 46.63 million $ 13.11 million
Apr 7, 3 PM $ 0.0848
+1.97%
$ 47.45 million $ 12.42 million
Apr 7, 2 PM $ 0.0832
+0.93%
$ 46.53 million $ 11.36 million
Apr 7, 1 PM $ 0.0824
-0.08%
$ 46.09 million $ 11.07 million
Apr 7, 12 PM $ 0.0825
-0.26%
$ 46.13 million $ 11.03 million
Apr 7, 11 AM $ 0.0827
+1.35%
$ 46.25 million $ 10.14 million
Apr 7, 10 AM $ 0.0816
+0.27%
$ 45.63 million $ 9.58 million
Apr 7, 9 AM $ 0.0814
-0.99%
$ 45.51 million $ 9.3 million
Apr 7, 8 AM $ 0.0822
-0.54%
$ 45.96 million $ 9.12 million
Apr 7, 7 AM $ 0.0826
-0.09%
$ 46.22 million $ 9.14 million
Apr 7, 6 AM $ 0.0827
+0.39%
$ 46.26 million $ 9.05 million
Apr 7, 5 AM $ 0.0824
-0.12%
$ 46.08 million $ 9 million
Apr 7, 4 AM $ 0.0825
+0.93%
$ 46.14 million $ 8.65 million
Apr 7, 3 AM $ 0.0817
-0.11%
$ 45.71 million $ 8.34 million
Apr 7, 2 AM $ 0.0818
+0.56%
$ 45.76 million $ 8.23 million
Apr 7, 1 AM $ 0.0814
+0.45%
$ 45.51 million $ 7.95 million
Apr 7, 12 AM $ 0.081
-0.16%
$ 45.31 million $ 7.99 million
Apr 6, 11 PM $ 0.0811
+0.12%
$ 45.38 million $ 8.2 million
Apr 6, 10 PM $ 0.081
-0.99%
$ 45.32 million $ 8.3 million
Apr 6, 9 PM $ 0.0818
+0.67%
$ 45.78 million $ 8.47 million
Apr 6, 8 PM $ 0.0813
-0.21%
$ 45.47 million $ 8.37 million
Apr 6, 7 PM $ 0.0815
+0.13%
$ 45.57 million $ 8.36 million
Apr 6, 6 PM $ 0.0814
-0.40%
$ 45.51 million $ 8.47 million
Apr 6, 5 PM $ 0.0817
-0.54%
$ 45.7 million $ 8.47 million
Apr 6, 4 PM $ 0.0821
-0.92%
$ 45.94 million $ 8.43 million
Apr 6, 3 PM $ 0.0829
-0.06%
$ 46.37 million $ 8.39 million
Apr 6, 2 PM $ 0.083
-0.41%
$ 46.4 million $ 8.65 million
Apr 6, 1 PM $ 0.0833
+0.62%
$ 46.59 million $ 8.51 million
Apr 6, 12 PM $ 0.0828
+0.10%
$ 46.3 million $ 8.32 million
Apr 6, 11 AM $ 0.0827
+1.29%
$ 46.26 million $ 8.26 million
Apr 6, 10 AM $ 0.0816
-0.80%
$ 45.67 million $ 8.24 million
Apr 6, 9 AM $ 0.0823
-0.10%
$ 46.03 million $ 8.21 million
Apr 6, 8 AM $ 0.0824
-0.99%
$ 46.08 million $ 8.15 million
Apr 6, 7 AM $ 0.0832
+0.30%
$ 46.54 million $ 8.02 million
Apr 6, 6 AM $ 0.083
+0.15%
$ 46.41 million $ 8.16 million
Apr 6, 5 AM $ 0.0828
+0.74%
$ 46.34 million $ 8.31 million
Apr 6, 4 AM $ 0.0822
-0.74%
$ 46 million $ 8.19 million
Apr 6, 3 AM $ 0.0829
-1.21%
$ 46.34 million $ 8.1 million
Apr 6, 2 AM $ 0.0839
+0.12%
$ 46.91 million $ 7.96 million
Apr 6, 1 AM $ 0.0838
-0.34%
$ 46.85 million $ 7.93 million
Apr 6, 12 AM $ 0.0841
-1.09%
$ 47.01 million $ 7.86 million
Apr 5, 11 PM $ 0.085
-0.33%
$ 47.53 million $ 7.68 million
Apr 5, 10 PM $ 0.0853
+1.18%
$ 47.69 million $ 7.41 million
Apr 5, 9 PM $ 0.0843
+0.42%
$ 47.13 million $ 7.34 million
Apr 5, 8 PM $ 0.0839
+0.11%
$ 46.93 million $ 7.38 million
Apr 5, 7 PM $ 0.0838
-0.16%
$ 46.88 million $ 7.26 million