Particle Network Historical Data

PARTI Page 8
Download
Date Close Price change Market cap Trading volume
Apr 5, 7 PM $ 0.0838
-0.16%
$ 46.88 million $ 7.26 million
Apr 5, 6 PM $ 0.084
+0.70%
$ 46.96 million $ 7.92 million
Apr 5, 5 PM $ 0.0834
+0.49%
$ 46.63 million $ 8.43 million
Apr 5, 4 PM $ 0.083
-0.68%
$ 46.4 million $ 8.37 million
Apr 5, 3 PM $ 0.0835
-0.43%
$ 46.72 million $ 8.32 million
Apr 5, 2 PM $ 0.0839
+0.49%
$ 46.93 million $ 8.54 million
Apr 5, 1 PM $ 0.0835
+0.29%
$ 46.7 million $ 8.68 million
Apr 5, 12 PM $ 0.0833
+0.51%
$ 46.57 million $ 8.85 million
Apr 5, 11 AM $ 0.0828
-0.44%
$ 46.33 million $ 8.87 million
Apr 5, 10 AM $ 0.0832
-1.09%
$ 46.53 million $ 8.85 million
Apr 5, 9 AM $ 0.0841
+1.11%
$ 47.05 million $ 8.81 million
Apr 5, 8 AM $ 0.0832
+0.91%
$ 46.53 million $ 8.84 million
Apr 5, 7 AM $ 0.0824
+0.05%
$ 46.11 million $ 8.89 million
Apr 5, 6 AM $ 0.0824
-1.24%
$ 46.09 million $ 9.07 million
Apr 5, 5 AM $ 0.0834
+0.95%
$ 46.67 million $ 8.65 million
Apr 5, 4 AM $ 0.0827
-0.45%
$ 46.23 million $ 8.53 million
Apr 5, 3 AM $ 0.083
-0.73%
$ 46.44 million $ 8.56 million
Apr 5, 2 AM $ 0.0836
+0.72%
$ 46.78 million $ 8.58 million
Apr 5, 1 AM $ 0.083
+0.43%
$ 46.45 million $ 8.58 million
Apr 5, 12 AM $ 0.0827
-0.27%
$ 46.24 million $ 8.66 million
Apr 4, 11 PM $ 0.0829
+0.44%
$ 46.66 million $ 8.7 million
Apr 4, 10 PM $ 0.0825
+0.03%
$ 46.45 million $ 8.79 million
Apr 4, 9 PM $ 0.0825
-0.72%
$ 46.44 million $ 8.9 million
Apr 4, 8 PM $ 0.0831
-0.37%
$ 46.78 million $ 8.95 million
Apr 4, 7 PM $ 0.0834
+0.91%
$ 46.96 million $ 9.04 million
Apr 4, 6 PM $ 0.0827
-0.98%
$ 46.53 million $ 8.4 million
Apr 4, 5 PM $ 0.0835
-0.26%
$ 47 million $ 8.16 million
Apr 4, 4 PM $ 0.0837
-0.29%
$ 47.12 million $ 8.16 million
Apr 4, 3 PM $ 0.084
-0.49%
$ 47.26 million $ 8.09 million
Apr 4, 2 PM $ 0.0844
-0.67%
$ 47.49 million $ 8.02 million
Apr 4, 1 PM $ 0.085
-0.07%
$ 47.81 million $ 8.01 million
Apr 4, 12 PM $ 0.085
-0.57%
$ 47.85 million $ 8.12 million
Apr 4, 11 AM $ 0.0855
-0.29%
$ 48.12 million $ 8.71 million
Apr 4, 10 AM $ 0.0858
-0.22%
$ 48.26 million $ 8.77 million
Apr 4, 9 AM $ 0.0859
+0.68%
$ 48.37 million $ 9 million
Apr 4, 8 AM $ 0.0854
-0.40%
$ 48.04 million $ 9 million
Apr 4, 7 AM $ 0.0857
+1.43%
$ 48.23 million $ 9.04 million
Apr 4, 6 AM $ 0.0845
+0.50%
$ 47.55 million $ 9.56 million
Apr 4, 5 AM $ 0.0841
-0.11%
$ 47.32 million $ 9.73 million
Apr 4, 4 AM $ 0.0842
-0.49%
$ 47.37 million $ 10.04 million
Apr 4, 3 AM $ 0.0846
-0.13%
$ 47.6 million $ 10.33 million
Apr 4, 2 AM $ 0.0847
+0.12%
$ 47.67 million $ 10.41 million
Apr 4, 1 AM $ 0.0846
-1.04%
$ 47.61 million $ 10.47 million
Apr 4, 12 AM $ 0.0855
+0.27%
$ 48.11 million $ 10.62 million
Apr 3, 11 PM $ 0.0853
-0.29%
$ 47.98 million $ 10.64 million
Apr 3, 10 PM $ 0.0855
+0.40%
$ 48.12 million $ 10.51 million
Apr 3, 9 PM $ 0.0852
-0.11%
$ 47.93 million $ 10.39 million
Apr 3, 8 PM $ 0.0853
-0.50%
$ 47.99 million $ 10.41 million
Apr 3, 7 PM $ 0.0857
+0.55%
$ 48.23 million $ 10.39 million
Apr 3, 6 PM $ 0.0852
+1.36%
$ 47.96 million $ 10.3 million