Particle Network Historical Data

PARTI Page 90
Download
Date Close Price change Market cap Trading volume
Oct 23, 3 PM $ 0.0808
+0.84%
$ 18.82 million $ 14.19 million
Oct 23, 2 PM $ 0.0801
-0.76%
$ 18.66 million $ 14.38 million
Oct 23, 1 PM $ 0.0807
+0.13%
$ 18.81 million $ 14.79 million
Oct 23, 12 PM $ 0.0806
+0.17%
$ 18.76 million $ 15.14 million
Oct 23, 11 AM $ 0.0805
-1.14%
$ 18.76 million $ 15.17 million
Oct 23, 10 AM $ 0.0814
-0.32%
$ 18.97 million $ 16.74 million
Oct 23, 9 AM $ 0.0817
+0.63%
$ 19.03 million $ 16.81 million
Oct 23, 8 AM $ 0.0811
-0.24%
$ 18.91 million $ 17.16 million
Oct 23, 7 AM $ 0.0813
+0.26%
$ 18.96 million $ 17.28 million
Oct 23, 6 AM $ 0.0811
+1.08%
$ 18.9 million $ 17.43 million
Oct 23, 5 AM $ 0.0803
-0.10%
$ 18.7 million $ 17.41 million
Oct 23, 4 AM $ 0.0803
-1.38%
$ 18.74 million $ 17.55 million
Oct 23, 3 AM $ 0.0815
-0.13%
$ 18.98 million $ 16.83 million
Oct 23, 2 AM $ 0.0816
+0.65%
$ 18.99 million $ 16.88 million
Oct 23, 1 AM $ 0.081
-0.37%
$ 18.88 million $ 16.94 million
Oct 23, 12 AM $ 0.0813
+0.70%
$ 18.95 million $ 17.13 million
Oct 22, 11 PM $ 0.0808
+2.27%
$ 18.82 million $ 17.57 million
Oct 22, 10 PM $ 0.079
-0.88%
$ 18.4 million $ 17.72 million
Oct 22, 9 PM $ 0.0797
-1.56%
$ 18.56 million $ 17.72 million
Oct 22, 8 PM $ 0.0809
-1.62%
$ 18.88 million $ 17.12 million
Oct 22, 7 PM $ 0.0823
+0.40%
$ 19.17 million $ 17.07 million
Oct 22, 6 PM $ 0.0819
-0.60%
$ 19.09 million $ 16.61 million
Oct 22, 5 PM $ 0.0824
-1.45%
$ 19.21 million $ 16.29 million
Oct 22, 4 PM $ 0.0837
-0.29%
$ 19.52 million $ 16.8 million
Oct 22, 3 PM $ 0.0839
-0.04%
$ 19.55 million $ 16.59 million
Oct 22, 2 PM $ 0.0839
-0.68%
$ 19.55 million $ 17.11 million
Oct 22, 1 PM $ 0.0845
+1.32%
$ 19.64 million $ 17.07 million
Oct 22, 12 PM $ 0.0834
-0.13%
$ 19.43 million $ 17.18 million
Oct 22, 11 AM $ 0.0835
+1.27%
$ 19.44 million $ 17.16 million
Oct 22, 10 AM $ 0.0825
+0.11%
$ 19.22 million $ 16.69 million
Oct 22, 9 AM $ 0.0824
-0.06%
$ 19.19 million $ 17.01 million
Oct 22, 8 AM $ 0.0824
+0.16%
$ 19.21 million $ 16.78 million
Oct 22, 7 AM $ 0.0823
+0.18%
$ 19.17 million $ 16.7 million
Oct 22, 6 AM $ 0.0822
-0.48%
$ 19.15 million $ 16.6 million
Oct 22, 5 AM $ 0.0826
-1.58%
$ 19.24 million $ 16.55 million
Oct 22, 4 AM $ 0.0839
+0.56%
$ 19.54 million $ 16.5 million
Oct 22, 3 AM $ 0.0834
-0.71%
$ 19.44 million $ 17 million
Oct 22, 2 AM $ 0.084
+0.63%
$ 19.58 million $ 17.25 million
Oct 22, 1 AM $ 0.0835
-0.13%
$ 19.46 million $ 17.9 million
Oct 22, 12 AM $ 0.0836
-0.56%
$ 19.48 million $ 18.44 million
Oct 21, 11 PM $ 0.0841
-1.87%
$ 19.61 million $ 18.41 million
Oct 21, 10 PM $ 0.0857
-2.46%
$ 19.97 million $ 18.15 million
Oct 21, 9 PM $ 0.0878
-0.47%
$ 20.46 million $ 17.78 million
Oct 21, 8 PM $ 0.0882
-0.69%
$ 20.55 million $ 17.99 million
Oct 21, 7 PM $ 0.0888
-0.89%
$ 20.72 million $ 17.66 million
Oct 21, 6 PM $ 0.0897
-0.81%
$ 20.89 million $ 17.48 million
Oct 21, 5 PM $ 0.0904
-0.23%
$ 21.06 million $ 17.14 million
Oct 21, 4 PM $ 0.0906
-1.65%
$ 21.21 million $ 16.88 million
Oct 21, 3 PM $ 0.0921
+0.84%
$ 21.46 million $ 17.03 million
Oct 21, 2 PM $ 0.0913
+4.95%
$ 21.2 million $ 16.13 million