Particle Network Historical Data

PARTI Page 76
Download
Date Close Price change Market cap Trading volume
Nov 19, 5 PM $ 0.0585
+3.17%
$ 13.63 million $ 10.61 million
Nov 19, 4 PM $ 0.0567
-3.00%
$ 13.22 million $ 10.09 million
Nov 19, 3 PM $ 0.0585
-1.15%
$ 13.62 million $ 10.58 million
Nov 19, 2 PM $ 0.0592
-0.44%
$ 13.77 million $ 10.72 million
Nov 19, 1 PM $ 0.0594
-0.83%
$ 13.84 million $ 10.77 million
Nov 19, 12 PM $ 0.0599
-0.58%
$ 13.96 million $ 10.73 million
Nov 19, 11 AM $ 0.0603
+0.47%
$ 14.04 million $ 10.89 million
Nov 19, 10 AM $ 0.06
-0.47%
$ 13.98 million $ 10.99 million
Nov 19, 9 AM $ 0.0603
-0.18%
$ 14.04 million $ 11.25 million
Nov 19, 8 AM $ 0.0604
+0.28%
$ 14.06 million $ 11.3 million
Nov 19, 7 AM $ 0.0602
+0.45%
$ 14.03 million $ 12.29 million
Nov 19, 6 AM $ 0.0599
-0.27%
$ 13.97 million $ 12.51 million
Nov 19, 5 AM $ 0.0601
-1.17%
$ 14 million $ 12.86 million
Nov 19, 4 AM $ 0.0608
-1.07%
$ 14.17 million $ 13.19 million
Nov 19, 3 AM $ 0.0615
-1.73%
$ 14.32 million $ 13.36 million
Nov 19, 2 AM $ 0.0626
+1.45%
$ 14.58 million $ 13.69 million
Nov 19, 1 AM $ 0.0617
-0.55%
$ 14.37 million $ 13.61 million
Nov 19, 12 AM $ 0.062
-0.05%
$ 14.45 million $ 13.73 million
Nov 18, 11 PM $ 0.062
-0.86%
$ 14.46 million $ 13.96 million
Nov 18, 10 PM $ 0.0626
+0.62%
$ 14.58 million $ 14.05 million
Nov 18, 9 PM $ 0.0622
-0.20%
$ 14.49 million $ 14.23 million
Nov 18, 8 PM $ 0.0623
+0.81%
$ 14.52 million $ 15.13 million
Nov 18, 7 PM $ 0.0618
-3.01%
$ 14.41 million $ 15.12 million
Nov 18, 6 PM $ 0.0637
-0.23%
$ 14.85 million $ 14.88 million
Nov 18, 5 PM $ 0.0639
+3.30%
$ 14.89 million $ 14.46 million
Nov 18, 4 PM $ 0.0618
+2.53%
$ 14.41 million $ 13.94 million
Nov 18, 3 PM $ 0.0603
+0.89%
$ 14.05 million $ 13.38 million
Nov 18, 2 PM $ 0.0598
+0.48%
$ 13.93 million $ 13.38 million
Nov 18, 1 PM $ 0.0595
+0.12%
$ 13.87 million $ 13.48 million
Nov 18, 12 PM $ 0.0594
-0.14%
$ 13.84 million $ 13.67 million
Nov 18, 11 AM $ 0.0595
-1.28%
$ 13.86 million $ 13.7 million
Nov 18, 10 AM $ 0.0603
-0.45%
$ 14.04 million $ 13.8 million
Nov 18, 9 AM $ 0.0605
-0.08%
$ 14.11 million $ 13.59 million
Nov 18, 8 AM $ 0.0606
-0.22%
$ 14.12 million $ 13.64 million
Nov 18, 7 AM $ 0.0607
+1.28%
$ 14.15 million $ 13.64 million
Nov 18, 6 AM $ 0.06
-1.44%
$ 13.97 million $ 13.37 million
Nov 18, 5 AM $ 0.0608
-0.93%
$ 14.17 million $ 13.17 million
Nov 18, 4 AM $ 0.0614
+0.42%
$ 14.31 million $ 13.38 million
Nov 18, 3 AM $ 0.0611
+1.22%
$ 14.25 million $ 14.82 million
Nov 18, 2 AM $ 0.0604
-0.34%
$ 14.08 million $ 14.94 million
Nov 18, 1 AM $ 0.0606
-0.83%
$ 14.12 million $ 14.82 million
Nov 18, 12 AM $ 0.0611
-0.43%
$ 14.24 million $ 14.87 million
Nov 17, 11 PM $ 0.0614
-0.20%
$ 14.3 million $ 15.14 million
Nov 17, 10 PM $ 0.0615
+0.61%
$ 14.33 million $ 15.33 million
Nov 17, 9 PM $ 0.0611
-1.61%
$ 14.25 million $ 15.93 million
Nov 17, 8 PM $ 0.0621
-2.22%
$ 14.48 million $ 15.47 million
Nov 17, 7 PM $ 0.0635
+1.04%
$ 14.81 million $ 15.52 million
Nov 17, 6 PM $ 0.0629
-1.39%
$ 14.65 million $ 15.45 million
Nov 17, 5 PM $ 0.0638
-0.74%
$ 14.86 million $ 15.69 million
Nov 17, 4 PM $ 0.0642
+0.88%
$ 14.97 million $ 15.59 million