Particle Network Historical Data

PARTI Page 74
Download
Date Close Price change Market cap Trading volume
Nov 23, 5 PM $ 0.0821
-0.17%
$ 19.13 million $ 72.25 million
Nov 23, 4 PM $ 0.0822
+5.75%
$ 19.15 million $ 71.84 million
Nov 23, 3 PM $ 0.0777
-1.28%
$ 18.11 million $ 70.33 million
Nov 23, 2 PM $ 0.0787
-11.21%
$ 18.34 million $ 71.82 million
Nov 23, 1 PM $ 0.0886
+12.11%
$ 20.65 million $ 70.12 million
Nov 23, 12 PM $ 0.0791
+5.07%
$ 18.42 million $ 68.14 million
Nov 23, 11 AM $ 0.0752
-1.77%
$ 17.53 million $ 67.78 million
Nov 23, 10 AM $ 0.0766
+16.72%
$ 17.85 million $ 67.31 million
Nov 23, 9 AM $ 0.0656
+1.97%
$ 15.29 million $ 60.66 million
Nov 23, 8 AM $ 0.0644
-0.47%
$ 15 million $ 62.03 million
Nov 23, 7 AM $ 0.0647
+0.11%
$ 15.07 million $ 68.35 million
Nov 23, 6 AM $ 0.0646
-1.31%
$ 15.05 million $ 73.71 million
Nov 23, 5 AM $ 0.0655
-1.97%
$ 15.25 million $ 77.64 million
Nov 23, 4 AM $ 0.0668
+0.41%
$ 15.56 million $ 85.61 million
Nov 23, 3 AM $ 0.0665
-1.33%
$ 15.49 million $ 90.3 million
Nov 23, 2 AM $ 0.0674
+1.36%
$ 15.7 million $ 93.9 million
Nov 23, 1 AM $ 0.0665
+1.06%
$ 15.5 million $ 99.17 million
Nov 23, 12 AM $ 0.0658
-2.49%
$ 15.33 million $ 106.18 million
Nov 22, 11 PM $ 0.0675
-1.54%
$ 15.72 million $ 117.93 million
Nov 22, 10 PM $ 0.0685
+1.09%
$ 15.97 million $ 124.3 million
Nov 22, 9 PM $ 0.0678
+0.29%
$ 15.8 million $ 132.11 million
Nov 22, 8 PM $ 0.0676
-2.84%
$ 15.75 million $ 140.09 million
Nov 22, 7 PM $ 0.0696
+1.31%
$ 16.21 million $ 158.15 million
Nov 22, 6 PM $ 0.0687
+0.88%
$ 16 million $ 201.36 million
Nov 22, 5 PM $ 0.0681
+1.07%
$ 15.86 million $ 221.8 million
Nov 22, 4 PM $ 0.0674
-2.11%
$ 15.71 million $ 219.22 million
Nov 22, 3 PM $ 0.0688
-7.71%
$ 16.03 million $ 215.25 million
Nov 22, 2 PM $ 0.0746
+2.88%
$ 17.38 million $ 211.52 million
Nov 22, 1 PM $ 0.0725
+4.85%
$ 16.89 million $ 206.49 million
Nov 22, 12 PM $ 0.0691
-2.01%
$ 16.11 million $ 197.83 million
Nov 22, 11 AM $ 0.0705
-0.37%
$ 16.44 million $ 195.86 million
Nov 22, 10 AM $ 0.0708
-5.41%
$ 16.52 million $ 193.25 million
Nov 22, 9 AM $ 0.0748
-1.83%
$ 17.47 million $ 189.48 million
Nov 22, 8 AM $ 0.0763
-4.89%
$ 17.77 million $ 187.31 million
Nov 22, 7 AM $ 0.0802
+6.22%
$ 18.68 million $ 181.01 million
Nov 22, 6 AM $ 0.0755
-1.13%
$ 17.58 million $ 175.6 million
Nov 22, 5 AM $ 0.0763
-8.08%
$ 17.79 million $ 170.82 million
Nov 22, 4 AM $ 0.083
+6.67%
$ 19.34 million $ 162.36 million
Nov 22, 3 AM $ 0.0778
-2.11%
$ 18.13 million $ 157.22 million
Nov 22, 2 AM $ 0.0794
-4.67%
$ 18.49 million $ 153.97 million
Nov 22, 1 AM $ 0.0832
-8.31%
$ 19.4 million $ 149.15 million
Nov 22, 12 AM $ 0.0908
+8.72%
$ 21.15 million $ 141 million
Nov 21, 11 PM $ 0.0835
+5.53%
$ 19.45 million $ 128.03 million
Nov 21, 10 PM $ 0.0791
-6.07%
$ 18.45 million $ 121.06 million
Nov 21, 9 PM $ 0.0842
+9.56%
$ 19.62 million $ 112.59 million
Nov 21, 8 PM $ 0.0769
-6.68%
$ 17.92 million $ 103.19 million
Nov 21, 7 PM $ 0.0824
+0.94%
$ 19.2 million $ 84.63 million
Nov 21, 6 PM $ 0.0817
+46.15%
$ 19.03 million $ 40.02 million
Nov 21, 5 PM $ 0.0559
+0.01%
$ 13.02 million $ 17.47 million
Nov 21, 4 PM $ 0.0559
+2.41%
$ 13.02 million $ 17.48 million