Particle Network Historical Data

PARTI Page 9
Download
Date Close Price change Market cap Trading volume
Jun 3, 6 AM $ 0.0494
-0.29%
$ 23.56 million $ 38.8 million
Jun 3, 5 AM $ 0.0496
-0.16%
$ 23.63 million $ 44.95 million
Jun 3, 4 AM $ 0.0497
+0.61%
$ 23.67 million $ 48.64 million
Jun 3, 3 AM $ 0.0494
+0.55%
$ 23.52 million $ 51.6 million
Jun 3, 2 AM $ 0.0491
+1.04%
$ 23.4 million $ 51.63 million
Jun 3, 1 AM $ 0.0486
+0.00%
$ 23.16 million $ 53.04 million
Jun 3, 12 AM $ 0.0486
+2.75%
$ 23.16 million $ 55.03 million
Jun 2, 11 PM $ 0.0473
-3.46%
$ 22.54 million $ 55.5 million
Jun 2, 10 PM $ 0.049
-3.47%
$ 23.34 million $ 54.71 million
Jun 2, 9 PM $ 0.0507
-0.48%
$ 24.18 million $ 54.6 million
Jun 2, 8 PM $ 0.051
-0.10%
$ 24.3 million $ 55.24 million
Jun 2, 7 PM $ 0.051
-2.37%
$ 24.32 million $ 55.56 million
Jun 2, 6 PM $ 0.0523
-1.46%
$ 24.91 million $ 55.49 million
Jun 2, 5 PM $ 0.053
-1.14%
$ 25.28 million $ 58.3 million
Jun 2, 4 PM $ 0.0537
+2.53%
$ 25.57 million $ 59.83 million
Jun 2, 3 PM $ 0.0524
-0.75%
$ 24.96 million $ 62.9 million
Jun 2, 2 PM $ 0.0528
-2.98%
$ 25.14 million $ 71.26 million
Jun 2, 1 PM $ 0.0544
-3.18%
$ 25.92 million $ 71.04 million
Jun 2, 12 PM $ 0.0562
-0.21%
$ 26.78 million $ 69.97 million
Jun 2, 11 AM $ 0.0563
+2.41%
$ 26.83 million $ 70.14 million
Jun 2, 10 AM $ 0.055
+3.49%
$ 26.2 million $ 67.54 million
Jun 2, 9 AM $ 0.0531
+4.17%
$ 25.32 million $ 65.78 million
Jun 2, 8 AM $ 0.051
-0.48%
$ 24.3 million $ 63.18 million
Jun 2, 7 AM $ 0.0512
-5.58%
$ 24.42 million $ 62.57 million
Jun 2, 6 AM $ 0.0543
+3.97%
$ 25.87 million $ 58.67 million
Jun 2, 5 AM $ 0.0523
-2.92%
$ 24.91 million $ 51.84 million
Jun 2, 4 AM $ 0.0538
+4.37%
$ 25.66 million $ 47.92 million
Jun 2, 3 AM $ 0.0516
+1.17%
$ 24.6 million $ 44.43 million
Jun 2, 2 AM $ 0.051
-1.26%
$ 24.31 million $ 43.89 million
Jun 2, 1 AM $ 0.0517
+0.76%
$ 24.62 million $ 42.41 million
Jun 2, 12 AM $ 0.0513
-0.09%
$ 24.44 million $ 40.26 million
Jun 1, 11 PM $ 0.0513
+0.75%
$ 25.1 million $ 39.26 million
Jun 1, 10 PM $ 0.0509
+1.05%
$ 24.91 million $ 38.93 million
Jun 1, 9 PM $ 0.0504
+3.42%
$ 24.65 million $ 38.51 million
Jun 1, 8 PM $ 0.0487
-1.71%
$ 23.84 million $ 37.47 million
Jun 1, 7 PM $ 0.0496
-0.59%
$ 24.25 million $ 36.9 million
Jun 1, 6 PM $ 0.0499
-0.94%
$ 24.39 million $ 36.17 million
Jun 1, 5 PM $ 0.0504
+0.21%
$ 24.63 million $ 32.71 million
Jun 1, 4 PM $ 0.0502
-0.37%
$ 24.58 million $ 30.28 million
Jun 1, 3 PM $ 0.0504
+4.90%
$ 24.67 million $ 25.48 million
Jun 1, 2 PM $ 0.0481
+0.91%
$ 23.51 million $ 18.08 million
Jun 1, 1 PM $ 0.0476
+0.96%
$ 23.3 million $ 17.4 million
Jun 1, 12 PM $ 0.0472
-1.43%
$ 23.07 million $ 15.82 million
Jun 1, 11 AM $ 0.0479
+1.77%
$ 23.41 million $ 12.64 million
Jun 1, 10 AM $ 0.047
+2.93%
$ 23 million $ 10.34 million
Jun 1, 9 AM $ 0.0457
+1.88%
$ 22.35 million $ 9.31 million
Jun 1, 8 AM $ 0.0449
+1.82%
$ 21.94 million $ 8.82 million
Jun 1, 7 AM $ 0.0441
+1.34%
$ 21.54 million $ 8.45 million
Jun 1, 6 AM $ 0.0435
+0.07%
$ 21.26 million $ 9.41 million
Jun 1, 5 AM $ 0.0434
-0.68%
$ 21.24 million $ 9.38 million