Particle Network Historical Data

PARTI Page 73
Download
Date Close Price change Market cap Trading volume
Nov 25, 6 PM $ 0.11
-1.33%
$ 36.16 million $ 155.04 million
Nov 25, 5 PM $ 0.111
+1.19%
$ 36.65 million $ 180.57 million
Nov 25, 4 PM $ 0.11
-0.43%
$ 36.23 million $ 199.57 million
Nov 25, 3 PM $ 0.11
-0.42%
$ 36.51 million $ 208.67 million
Nov 25, 2 PM $ 0.111
+0.53%
$ 36.54 million $ 216.83 million
Nov 25, 1 PM $ 0.11
-0.08%
$ 36.33 million $ 228.86 million
Nov 25, 12 PM $ 0.11
+0.61%
$ 36.36 million $ 237.89 million
Nov 25, 11 AM $ 0.11
-3.49%
$ 36.14 million $ 242.45 million
Nov 25, 10 AM $ 0.113
+0.25%
$ 37.52 million $ 247.14 million
Nov 25, 9 AM $ 0.113
-5.17%
$ 37.41 million $ 252.89 million
Nov 25, 8 AM $ 0.119
-7.55%
$ 39.4 million $ 252.84 million
Nov 25, 7 AM $ 0.129
-7.09%
$ 42.66 million $ 250.45 million
Nov 25, 6 AM $ 0.139
-4.62%
$ 32.39 million $ 247.13 million
Nov 25, 5 AM $ 0.146
+3.89%
$ 34.03 million $ 247.48 million
Nov 25, 4 AM $ 0.14
-2.67%
$ 32.69 million $ 246.47 million
Nov 25, 3 AM $ 0.144
+3.46%
$ 33.59 million $ 253.05 million
Nov 25, 2 AM $ 0.139
-1.74%
$ 32.47 million $ 256.41 million
Nov 25, 1 AM $ 0.142
+2.95%
$ 33.1 million $ 261.53 million
Nov 25, 12 AM $ 0.138
+0.63%
$ 32.05 million $ 261.01 million
Nov 24, 11 PM $ 0.137
-1.02%
$ 31.89 million $ 261.83 million
Nov 24, 10 PM $ 0.138
-1.90%
$ 32.19 million $ 260.75 million
Nov 24, 9 PM $ 0.141
-4.18%
$ 32.83 million $ 261.15 million
Nov 24, 8 PM $ 0.147
+1.55%
$ 34.27 million $ 265.12 million
Nov 24, 7 PM $ 0.145
-2.77%
$ 33.74 million $ 276.8 million
Nov 24, 6 PM $ 0.149
+12.67%
$ 34.71 million $ 274.52 million
Nov 24, 5 PM $ 0.132
+12.81%
$ 30.8 million $ 234.54 million
Nov 24, 4 PM $ 0.117
+10.13%
$ 27.3 million $ 215.13 million
Nov 24, 3 PM $ 0.106
-4.01%
$ 24.8 million $ 207.79 million
Nov 24, 2 PM $ 0.111
+2.77%
$ 25.84 million $ 201.31 million
Nov 24, 1 PM $ 0.108
+8.26%
$ 25.19 million $ 195.19 million
Nov 24, 12 PM $ 0.0997
-3.36%
$ 23.23 million $ 207.79 million
Nov 24, 11 AM $ 0.107
+3.21%
$ 24.94 million $ 203.65 million
Nov 24, 10 AM $ 0.104
+7.58%
$ 24.17 million $ 198.32 million
Nov 24, 9 AM $ 0.0964
+1.57%
$ 22.46 million $ 197.37 million
Nov 24, 8 AM $ 0.0949
-4.70%
$ 22.12 million $ 195.05 million
Nov 24, 7 AM $ 0.0995
+0.97%
$ 23.14 million $ 191.18 million
Nov 24, 6 AM $ 0.0986
-3.12%
$ 22.97 million $ 186.7 million
Nov 24, 5 AM $ 0.102
+4.71%
$ 23.71 million $ 182 million
Nov 24, 4 AM $ 0.0972
-2.90%
$ 22.65 million $ 175.42 million
Nov 24, 3 AM $ 0.1
+6.42%
$ 23.33 million $ 163.46 million
Nov 24, 2 AM $ 0.0941
+1.69%
$ 21.92 million $ 153.1 million
Nov 24, 1 AM $ 0.0925
+3.70%
$ 21.55 million $ 142.13 million
Nov 24, 12 AM $ 0.0892
+3.52%
$ 20.79 million $ 138 million
Nov 23, 11 PM $ 0.0862
-3.62%
$ 20.08 million $ 133.12 million
Nov 23, 10 PM $ 0.0894
-0.98%
$ 20.84 million $ 129.57 million
Nov 23, 9 PM $ 0.0903
-8.13%
$ 21.04 million $ 126.22 million
Nov 23, 8 PM $ 0.0983
-5.73%
$ 22.91 million $ 117.55 million
Nov 23, 7 PM $ 0.104
+25.30%
$ 24.22 million $ 96.62 million
Nov 23, 6 PM $ 0.0846
+3.09%
$ 19.72 million $ 66.82 million
Nov 23, 5 PM $ 0.0821
-0.17%
$ 19.13 million $ 72.25 million