Particle Network Historical Data

PARTI Page 7
Download
Date Close Price change Market cap Trading volume
Jun 7, 8 AM $ 0.0601
+0.28%
$ 27.32 million $ 48.91 million
Jun 7, 7 AM $ 0.06
+2.17%
$ 27.24 million $ 47.6 million
Jun 7, 6 AM $ 0.0587
-0.22%
$ 26.66 million $ 45.54 million
Jun 7, 5 AM $ 0.0588
+2.45%
$ 26.72 million $ 46.02 million
Jun 7, 4 AM $ 0.0574
-0.65%
$ 26.08 million $ 46.02 million
Jun 7, 3 AM $ 0.0578
-1.83%
$ 26.26 million $ 45.95 million
Jun 7, 2 AM $ 0.0589
-0.59%
$ 26.76 million $ 45.59 million
Jun 7, 1 AM $ 0.0593
+0.91%
$ 26.91 million $ 45.23 million
Jun 7, 12 AM $ 0.0587
+0.64%
$ 26.67 million $ 46.04 million
Jun 6, 11 PM $ 0.0584
-1.00%
$ 26.51 million $ 45.4 million
Jun 6, 10 PM $ 0.059
+2.24%
$ 26.79 million $ 43.62 million
Jun 6, 9 PM $ 0.0577
+1.92%
$ 26.2 million $ 42.44 million
Jun 6, 8 PM $ 0.0566
+1.02%
$ 25.71 million $ 41.81 million
Jun 6, 7 PM $ 0.056
+2.56%
$ 25.44 million $ 42.61 million
Jun 6, 6 PM $ 0.0546
+0.42%
$ 24.81 million $ 42.44 million
Jun 6, 5 PM $ 0.0544
-0.96%
$ 24.71 million $ 42.8 million
Jun 6, 4 PM $ 0.0549
-3.77%
$ 24.95 million $ 42.59 million
Jun 6, 3 PM $ 0.0571
+2.16%
$ 25.93 million $ 41.04 million
Jun 6, 2 PM $ 0.0559
+6.04%
$ 25.38 million $ 39.52 million
Jun 6, 1 PM $ 0.0527
+2.02%
$ 23.94 million $ 38.29 million
Jun 6, 12 PM $ 0.0517
-1.10%
$ 23.46 million $ 37.29 million
Jun 6, 11 AM $ 0.0522
+3.71%
$ 23.72 million $ 35.1 million
Jun 6, 10 AM $ 0.0504
+2.46%
$ 22.87 million $ 33.33 million
Jun 6, 9 AM $ 0.0492
+1.18%
$ 22.33 million $ 31.7 million
Jun 6, 8 AM $ 0.0486
+0.42%
$ 22.06 million $ 31.88 million
Jun 6, 7 AM $ 0.0484
-2.46%
$ 21.97 million $ 31.41 million
Jun 6, 6 AM $ 0.0496
-0.56%
$ 22.52 million $ 31.17 million
Jun 6, 5 AM $ 0.0499
+3.55%
$ 22.65 million $ 31.18 million
Jun 6, 4 AM $ 0.0482
-2.67%
$ 21.87 million $ 30.96 million
Jun 6, 3 AM $ 0.0495
-2.41%
$ 22.47 million $ 30.15 million
Jun 6, 2 AM $ 0.0507
-0.04%
$ 23.03 million $ 29.71 million
Jun 6, 1 AM $ 0.0507
+1.01%
$ 23.04 million $ 28.55 million
Jun 6, 12 AM $ 0.0502
+1.79%
$ 22.81 million $ 26.89 million
Jun 5, 11 PM $ 0.0493
+0.59%
$ 23.51 million $ 26.85 million
Jun 5, 10 PM $ 0.049
-2.06%
$ 23.38 million $ 26.77 million
Jun 5, 9 PM $ 0.0501
+1.08%
$ 23.87 million $ 26.71 million
Jun 5, 8 PM $ 0.0495
+2.83%
$ 23.61 million $ 26.3 million
Jun 5, 7 PM $ 0.0482
+2.43%
$ 22.96 million $ 24.23 million
Jun 5, 6 PM $ 0.047
+0.33%
$ 22.42 million $ 23.27 million
Jun 5, 5 PM $ 0.0469
+1.84%
$ 22.34 million $ 20.89 million
Jun 5, 4 PM $ 0.046
+4.74%
$ 21.94 million $ 21.53 million
Jun 5, 3 PM $ 0.044
-8.33%
$ 20.95 million $ 18.58 million
Jun 5, 2 PM $ 0.0479
+7.25%
$ 22.85 million $ 19.49 million
Jun 5, 1 PM $ 0.0447
+0.14%
$ 21.31 million $ 18.07 million
Jun 5, 12 PM $ 0.0446
-0.79%
$ 21.28 million $ 18.77 million
Jun 5, 11 AM $ 0.045
-0.38%
$ 21.45 million $ 20.14 million
Jun 5, 10 AM $ 0.0452
-1.94%
$ 21.53 million $ 22.14 million
Jun 5, 9 AM $ 0.0461
+1.94%
$ 21.96 million $ 24.53 million
Jun 5, 8 AM $ 0.0452
-0.47%
$ 21.54 million $ 24.23 million
Jun 5, 7 AM $ 0.0454
+0.51%
$ 21.63 million $ 24.02 million