Particle Network Historical Data

PARTI Page 70
Download
Date Close Price change Market cap Trading volume
Dec 1, 9 PM $ 0.105
+3.59%
$ 33.61 million $ 51.34 million
Dec 1, 8 PM $ 0.101
+0.52%
$ 32.44 million $ 52.39 million
Dec 1, 7 PM $ 0.1
+0.31%
$ 32.27 million $ 52.68 million
Dec 1, 6 PM $ 0.1
+1.57%
$ 32.29 million $ 53.56 million
Dec 1, 5 PM $ 0.0986
-0.80%
$ 31.67 million $ 57.13 million
Dec 1, 4 PM $ 0.0994
-3.49%
$ 31.93 million $ 60.33 million
Dec 1, 3 PM $ 0.103
-0.73%
$ 33.08 million $ 61.92 million
Dec 1, 2 PM $ 0.104
+0.61%
$ 33.32 million $ 68.85 million
Dec 1, 1 PM $ 0.103
-1.49%
$ 33.12 million $ 76.87 million
Dec 1, 12 PM $ 0.105
+0.98%
$ 33.6 million $ 84.76 million
Dec 1, 11 AM $ 0.104
-0.86%
$ 33.41 million $ 83.6 million
Dec 1, 10 AM $ 0.105
-1.43%
$ 33.59 million $ 82.51 million
Dec 1, 9 AM $ 0.106
+0.96%
$ 34.07 million $ 81.5 million
Dec 1, 8 AM $ 0.105
-0.26%
$ 33.77 million $ 79.96 million
Dec 1, 7 AM $ 0.105
+0.98%
$ 33.85 million $ 77.83 million
Dec 1, 6 AM $ 0.104
+3.05%
$ 33.47 million $ 74.99 million
Dec 1, 5 AM $ 0.101
-1.02%
$ 32.48 million $ 73.11 million
Dec 1, 4 AM $ 0.102
-3.77%
$ 32.82 million $ 72.3 million
Dec 1, 3 AM $ 0.106
+1.82%
$ 34.16 million $ 71.13 million
Dec 1, 2 AM $ 0.104
+0.73%
$ 33.5 million $ 69.41 million
Dec 1, 1 AM $ 0.104
-2.02%
$ 33.26 million $ 67.92 million
Dec 1, 12 AM $ 0.106
-3.54%
$ 34.14 million $ 67.02 million
Nov 30, 11 PM $ 0.109
+0.73%
$ 35.16 million $ 64.41 million
Nov 30, 10 PM $ 0.109
-3.33%
$ 34.91 million $ 62.9 million
Nov 30, 9 PM $ 0.112
+2.35%
$ 36.11 million $ 61.75 million
Nov 30, 8 PM $ 0.11
-0.54%
$ 35.28 million $ 59.28 million
Nov 30, 7 PM $ 0.11
-0.85%
$ 35.47 million $ 58.47 million
Nov 30, 6 PM $ 0.111
+3.51%
$ 35.77 million $ 57.33 million
Nov 30, 5 PM $ 0.108
-1.62%
$ 34.57 million $ 52.91 million
Nov 30, 4 PM $ 0.109
+2.45%
$ 35.13 million $ 49.72 million
Nov 30, 3 PM $ 0.107
-8.66%
$ 34.29 million $ 45.96 million
Nov 30, 2 PM $ 0.117
+10.40%
$ 37.55 million $ 38.96 million
Nov 30, 1 PM $ 0.106
+11.13%
$ 34.02 million $ 30.69 million
Nov 30, 12 PM $ 0.0953
+0.27%
$ 30.61 million $ 21.54 million
Nov 30, 11 AM $ 0.095
+0.40%
$ 30.53 million $ 21.76 million
Nov 30, 10 AM $ 0.0947
-1.05%
$ 30.41 million $ 22.29 million
Nov 30, 9 AM $ 0.0957
-0.78%
$ 30.73 million $ 22.7 million
Nov 30, 8 AM $ 0.0964
-2.65%
$ 30.98 million $ 22.75 million
Nov 30, 7 AM $ 0.0991
+1.77%
$ 31.82 million $ 22.43 million
Nov 30, 6 AM $ 0.0973
+0.50%
$ 31.27 million $ 22.32 million
Nov 30, 5 AM $ 0.0968
-0.77%
$ 31.11 million $ 22.85 million
Nov 30, 4 AM $ 0.0976
+0.75%
$ 31.36 million $ 23.12 million
Nov 30, 3 AM $ 0.0969
-2.00%
$ 31.13 million $ 23.76 million
Nov 30, 2 AM $ 0.0989
-1.71%
$ 31.76 million $ 23.46 million
Nov 30, 1 AM $ 0.101
+2.32%
$ 32.31 million $ 23.23 million
Nov 30, 12 AM $ 0.0983
+1.35%
$ 31.59 million $ 22.13 million
Nov 29, 11 PM $ 0.097
+0.15%
$ 31.16 million $ 21.72 million
Nov 29, 10 PM $ 0.0969
-0.23%
$ 31.12 million $ 22.05 million
Nov 29, 9 PM $ 0.0971
-0.85%
$ 31.19 million $ 22.57 million
Nov 29, 8 PM $ 0.0979
+0.00%
$ 31.46 million $ 23.01 million