Particle Network Historical Data

PARTI Page 94
Download
Date Close Price change Market cap Trading volume
Oct 15, 12 PM $ 0.0923
-1.42%
$ 21.5 million $ 18.25 million
Oct 15, 11 AM $ 0.0936
-0.85%
$ 21.81 million $ 18.27 million
Oct 15, 10 AM $ 0.0944
-0.73%
$ 22 million $ 18.49 million
Oct 15, 9 AM $ 0.0951
-1.21%
$ 22.17 million $ 18.76 million
Oct 15, 8 AM $ 0.0963
+0.71%
$ 22.43 million $ 19.13 million
Oct 15, 7 AM $ 0.0956
-0.43%
$ 22.27 million $ 18.42 million
Oct 15, 6 AM $ 0.096
+0.54%
$ 22.36 million $ 18.58 million
Oct 15, 5 AM $ 0.0955
+0.14%
$ 22.25 million $ 19.1 million
Oct 15, 4 AM $ 0.0953
-0.45%
$ 22.21 million $ 15.05 million
Oct 15, 3 AM $ 0.0958
+2.13%
$ 22.34 million $ 14.69 million
Oct 15, 2 AM $ 0.0938
+0.73%
$ 21.88 million $ 14.26 million
Oct 15, 1 AM $ 0.0931
+0.46%
$ 21.69 million $ 18.26 million
Oct 15, 12 AM $ 0.0927
-0.27%
$ 21.58 million $ 18.32 million
Oct 14, 11 PM $ 0.0929
+0.09%
$ 21.65 million $ 18.31 million
Oct 14, 10 PM $ 0.0928
-0.05%
$ 21.64 million $ 18.37 million
Oct 14, 9 PM $ 0.0929
+0.25%
$ 21.63 million $ 18.7 million
Oct 14, 8 PM $ 0.0927
+0.24%
$ 21.59 million $ 18.81 million
Oct 14, 7 PM $ 0.0924
+0.34%
$ 21.53 million $ 18.74 million
Oct 14, 6 PM $ 0.0921
+0.42%
$ 21.44 million $ 18.69 million
Oct 14, 5 PM $ 0.0917
+0.41%
$ 21.38 million $ 19.56 million
Oct 14, 4 PM $ 0.0914
-0.48%
$ 21.3 million $ 19.77 million
Oct 14, 3 PM $ 0.0918
+3.08%
$ 21.38 million $ 19.61 million
Oct 14, 2 PM $ 0.0891
+1.29%
$ 20.75 million $ 19.25 million
Oct 14, 1 PM $ 0.0879
+0.49%
$ 20.48 million $ 18.98 million
Oct 14, 12 PM $ 0.0875
-1.39%
$ 20.39 million $ 19.68 million
Oct 14, 11 AM $ 0.0887
+1.55%
$ 20.69 million $ 20 million
Oct 14, 10 AM $ 0.0874
-1.61%
$ 20.35 million $ 20.78 million
Oct 14, 9 AM $ 0.0888
+0.29%
$ 20.68 million $ 20.37 million
Oct 14, 8 AM $ 0.0885
+0.43%
$ 20.63 million $ 19.84 million
Oct 14, 7 AM $ 0.0881
-0.28%
$ 20.7 million $ 19.55 million
Oct 14, 6 AM $ 0.0884
-2.93%
$ 20.59 million $ 19.41 million
Oct 14, 5 AM $ 0.0911
-1.98%
$ 21.21 million $ 18.49 million
Oct 14, 4 AM $ 0.0929
-1.58%
$ 21.63 million $ 17.56 million
Oct 14, 3 AM $ 0.0944
-1.54%
$ 22 million $ 17.42 million
Oct 14, 2 AM $ 0.0959
-1.29%
$ 22.34 million $ 12.56 million
Oct 14, 1 AM $ 0.0971
-0.37%
$ 22.63 million $ 12.4 million
Oct 14, 12 AM $ 0.0975
-0.91%
$ 22.69 million $ 12.51 million
Oct 13, 11 PM $ 0.0984
-0.07%
$ 22.89 million $ 12.54 million
Oct 13, 10 PM $ 0.0984
+0.00%
$ 22.95 million $ 12.58 million
Oct 13, 9 PM $ 0.0984
-0.42%
$ 22.94 million $ 12.67 million
Oct 13, 8 PM $ 0.0988
+1.07%
$ 23 million $ 12.97 million
Oct 13, 7 PM $ 0.0978
+1.20%
$ 22.76 million $ 13.08 million
Oct 13, 6 PM $ 0.0966
-0.27%
$ 22.49 million $ 18.3 million
Oct 13, 5 PM $ 0.0968
+1.76%
$ 22.5 million $ 17.68 million
Oct 13, 4 PM $ 0.0951
-0.32%
$ 22.15 million $ 17.54 million
Oct 13, 3 PM $ 0.0954
+0.84%
$ 22.24 million $ 17.66 million
Oct 13, 2 PM $ 0.0946
-1.20%
$ 22.05 million $ 18.02 million
Oct 13, 1 PM $ 0.0958
+1.88%
$ 22.31 million $ 17.91 million
Oct 13, 12 PM $ 0.094
+0.13%
$ 21.93 million $ 17.03 million
Oct 13, 11 AM $ 0.0939
-1.64%
$ 21.9 million $ 17.06 million