Particle Network Historical Data

PARTI Page 78
Download
Date Close Price change Market cap Trading volume
Nov 15, 4 PM $ 0.0736
-0.28%
$ 17.15 million $ 19.41 million
Nov 15, 3 PM $ 0.0738
-0.70%
$ 17.2 million $ 20.12 million
Nov 15, 2 PM $ 0.0743
-1.22%
$ 17.32 million $ 21.03 million
Nov 15, 1 PM $ 0.0753
+3.08%
$ 17.54 million $ 21.46 million
Nov 15, 12 PM $ 0.073
+0.33%
$ 17.01 million $ 21.79 million
Nov 15, 11 AM $ 0.0728
-0.46%
$ 16.96 million $ 22.67 million
Nov 15, 10 AM $ 0.0731
-0.11%
$ 17.04 million $ 23.11 million
Nov 15, 9 AM $ 0.0732
-0.32%
$ 17.06 million $ 24.04 million
Nov 15, 8 AM $ 0.0734
-1.60%
$ 17.11 million $ 24.91 million
Nov 15, 7 AM $ 0.0746
-1.69%
$ 17.39 million $ 25.29 million
Nov 15, 6 AM $ 0.0759
-0.48%
$ 17.69 million $ 26.02 million
Nov 15, 5 AM $ 0.0763
-0.05%
$ 17.78 million $ 25.69 million
Nov 15, 4 AM $ 0.0763
-1.67%
$ 17.78 million $ 27.94 million
Nov 15, 3 AM $ 0.0776
-0.21%
$ 18.08 million $ 33.44 million
Nov 15, 2 AM $ 0.0778
-0.91%
$ 18.12 million $ 34.37 million
Nov 15, 1 AM $ 0.0785
+0.81%
$ 18.29 million $ 35.64 million
Nov 15, 12 AM $ 0.0779
+0.87%
$ 18.14 million $ 37.74 million
Nov 14, 11 PM $ 0.0772
+0.55%
$ 17.98 million $ 38.67 million
Nov 14, 10 PM $ 0.0768
+0.42%
$ 17.88 million $ 38.73 million
Nov 14, 9 PM $ 0.0764
-1.26%
$ 17.81 million $ 39.19 million
Nov 14, 8 PM $ 0.0774
-4.02%
$ 18.04 million $ 39.08 million
Nov 14, 7 PM $ 0.0807
+1.57%
$ 18.79 million $ 39.55 million
Nov 14, 6 PM $ 0.0794
-0.17%
$ 18.5 million $ 40.28 million
Nov 14, 5 PM $ 0.0796
-2.78%
$ 18.54 million $ 43.24 million
Nov 14, 4 PM $ 0.0818
+2.01%
$ 19.07 million $ 43.88 million
Nov 14, 3 PM $ 0.0802
-1.88%
$ 18.69 million $ 44.35 million
Nov 14, 2 PM $ 0.0818
-1.52%
$ 19.05 million $ 45.79 million
Nov 14, 1 PM $ 0.083
-2.54%
$ 19.34 million $ 49.52 million
Nov 14, 12 PM $ 0.0852
+0.03%
$ 19.85 million $ 57.38 million
Nov 14, 11 AM $ 0.0852
-0.64%
$ 19.84 million $ 59.88 million
Nov 14, 10 AM $ 0.0857
+4.06%
$ 19.97 million $ 63.01 million
Nov 14, 9 AM $ 0.0824
-1.64%
$ 19.19 million $ 66.6 million
Nov 14, 8 AM $ 0.0838
+0.24%
$ 19.51 million $ 75.4 million
Nov 14, 7 AM $ 0.0836
-1.08%
$ 19.48 million $ 87.05 million
Nov 14, 6 AM $ 0.0845
-0.06%
$ 19.68 million $ 91 million
Nov 14, 5 AM $ 0.0845
+2.98%
$ 19.74 million $ 94.95 million
Nov 14, 4 AM $ 0.0821
-5.94%
$ 19.13 million $ 99.21 million
Nov 14, 3 AM $ 0.0873
-1.65%
$ 20.33 million $ 100.86 million
Nov 14, 2 AM $ 0.0887
+3.07%
$ 20.67 million $ 104.84 million
Nov 14, 1 AM $ 0.0861
-0.34%
$ 20.13 million $ 107.7 million
Nov 14, 12 AM $ 0.0864
+4.01%
$ 20.13 million $ 109.29 million
Nov 13, 11 PM $ 0.0831
+0.85%
$ 19.35 million $ 113.21 million
Nov 13, 10 PM $ 0.0823
+1.56%
$ 19.19 million $ 119.03 million
Nov 13, 9 PM $ 0.0811
+1.73%
$ 18.89 million $ 133.2 million
Nov 13, 8 PM $ 0.0797
-1.25%
$ 18.57 million $ 153.61 million
Nov 13, 7 PM $ 0.0807
-3.48%
$ 18.81 million $ 162.53 million
Nov 13, 6 PM $ 0.0836
+2.37%
$ 19.48 million $ 179.3 million
Nov 13, 5 PM $ 0.0817
-1.15%
$ 19.03 million $ 178.81 million
Nov 13, 4 PM $ 0.0826
+1.74%
$ 19.16 million $ 180.14 million
Nov 13, 3 PM $ 0.0812
-3.56%
$ 18.92 million $ 186.28 million