Particle Network Historical Data

PARTI Page 92
Download
Date Close Price change Market cap Trading volume
Oct 19, 1 PM $ 0.0873
+1.94%
$ 20.34 million $ 14.87 million
Oct 19, 12 PM $ 0.0856
+0.01%
$ 19.95 million $ 14.97 million
Oct 19, 11 AM $ 0.0856
-0.41%
$ 19.95 million $ 15.74 million
Oct 19, 10 AM $ 0.086
+1.47%
$ 20.02 million $ 15.87 million
Oct 19, 9 AM $ 0.0847
+1.73%
$ 19.75 million $ 15.91 million
Oct 19, 8 AM $ 0.0833
-0.52%
$ 19.4 million $ 16.95 million
Oct 19, 7 AM $ 0.0837
+0.44%
$ 19.5 million $ 16.65 million
Oct 19, 6 AM $ 0.0833
-1.03%
$ 19.42 million $ 17.07 million
Oct 19, 5 AM $ 0.0842
-0.35%
$ 19.6 million $ 17.32 million
Oct 19, 4 AM $ 0.0845
-0.70%
$ 19.69 million $ 17.28 million
Oct 19, 3 AM $ 0.0851
+1.54%
$ 19.83 million $ 17.38 million
Oct 19, 2 AM $ 0.0838
-0.49%
$ 19.53 million $ 17.29 million
Oct 19, 1 AM $ 0.0842
+0.02%
$ 19.61 million $ 17.39 million
Oct 19, 12 AM $ 0.0842
-0.56%
$ 19.62 million $ 17.34 million
Oct 18, 11 PM $ 0.0847
+0.03%
$ 19.73 million $ 17.47 million
Oct 18, 10 PM $ 0.0846
-0.26%
$ 19.72 million $ 17.51 million
Oct 18, 9 PM $ 0.0849
-0.07%
$ 19.76 million $ 17.56 million
Oct 18, 8 PM $ 0.0849
-0.10%
$ 19.79 million $ 17.63 million
Oct 18, 7 PM $ 0.085
-0.05%
$ 19.8 million $ 17.69 million
Oct 18, 6 PM $ 0.085
-0.53%
$ 19.8 million $ 17.57 million
Oct 18, 5 PM $ 0.0855
+1.28%
$ 19.89 million $ 17.63 million
Oct 18, 4 PM $ 0.0844
-0.64%
$ 19.68 million $ 17.47 million
Oct 18, 3 PM $ 0.085
-0.64%
$ 19.78 million $ 17.84 million
Oct 18, 2 PM $ 0.0855
+0.48%
$ 19.9 million $ 18.01 million
Oct 18, 1 PM $ 0.0851
-1.90%
$ 19.85 million $ 18.3 million
Oct 18, 12 PM $ 0.0867
+1.02%
$ 20.22 million $ 18.62 million
Oct 18, 11 AM $ 0.0859
-0.70%
$ 19.95 million $ 18.42 million
Oct 18, 10 AM $ 0.0865
+0.49%
$ 20.14 million $ 18.92 million
Oct 18, 9 AM $ 0.086
+2.42%
$ 20.05 million $ 18.96 million
Oct 18, 8 AM $ 0.084
-0.24%
$ 19.6 million $ 18.04 million
Oct 18, 7 AM $ 0.0842
-0.11%
$ 19.63 million $ 19.73 million
Oct 18, 6 AM $ 0.0843
+0.78%
$ 19.66 million $ 20.69 million
Oct 18, 5 AM $ 0.0837
-0.02%
$ 19.48 million $ 21.28 million
Oct 18, 4 AM $ 0.0837
-0.24%
$ 19.5 million $ 21.28 million
Oct 18, 3 AM $ 0.0839
+0.09%
$ 19.54 million $ 21.25 million
Oct 18, 2 AM $ 0.0838
-0.78%
$ 19.52 million $ 21.16 million
Oct 18, 1 AM $ 0.0845
+1.33%
$ 19.65 million $ 21.18 million
Oct 18, 12 AM $ 0.0834
+0.23%
$ 19.38 million $ 21.24 million
Oct 17, 11 PM $ 0.0832
-0.84%
$ 19.38 million $ 21.19 million
Oct 17, 10 PM $ 0.0839
-0.10%
$ 19.54 million $ 21.25 million
Oct 17, 9 PM $ 0.084
+0.69%
$ 19.56 million $ 21.51 million
Oct 17, 8 PM $ 0.0834
+0.50%
$ 19.43 million $ 21.43 million
Oct 17, 7 PM $ 0.083
+0.29%
$ 19.32 million $ 21.88 million
Oct 17, 6 PM $ 0.0827
+0.03%
$ 19.26 million $ 22.43 million
Oct 17, 5 PM $ 0.0827
+0.74%
$ 19.27 million $ 22.65 million
Oct 17, 4 PM $ 0.0821
-1.73%
$ 19.11 million $ 22.89 million
Oct 17, 3 PM $ 0.0835
+2.10%
$ 19.47 million $ 23.69 million
Oct 17, 2 PM $ 0.0818
-1.19%
$ 19.07 million $ 24.18 million
Oct 17, 1 PM $ 0.0828
+0.98%
$ 19.32 million $ 24.51 million
Oct 17, 12 PM $ 0.082
-0.41%
$ 19.11 million $ 24.34 million