Particle Network Historical Data

PARTI Page 98
Download
Date Close Price change Market cap Trading volume
Dec 5, 10 AM $ 0.12
+2.35%
$ 36.03 million $ 43.28 million
Dec 5, 9 AM $ 0.117
-3.57%
$ 35.22 million $ 46.1 million
Dec 5, 8 AM $ 0.122
-0.11%
$ 36.5 million $ 46.4 million
Dec 5, 7 AM $ 0.122
-0.06%
$ 36.55 million $ 47.01 million
Dec 5, 6 AM $ 0.122
+0.32%
$ 36.57 million $ 47.72 million
Dec 5, 5 AM $ 0.121
+1.28%
$ 36.45 million $ 48.39 million
Dec 5, 4 AM $ 0.12
-1.29%
$ 36.06 million $ 48.69 million
Dec 5, 3 AM $ 0.122
-1.68%
$ 36.48 million $ 48.32 million
Dec 5, 2 AM $ 0.124
+0.22%
$ 37.1 million $ 48.6 million
Dec 5, 1 AM $ 0.123
+0.68%
$ 37.02 million $ 49.21 million
Dec 5, 12 AM $ 0.122
-0.68%
$ 36.8 million $ 49.47 million
Dec 4, 11 PM $ 0.123
+0.32%
$ 37.15 million $ 49.83 million
Dec 4, 10 PM $ 0.123
-1.65%
$ 36.91 million $ 50.22 million
Dec 4, 9 PM $ 0.125
-4.99%
$ 37.51 million $ 50.54 million
Dec 4, 8 PM $ 0.132
+8.98%
$ 39.45 million $ 47.56 million
Dec 4, 7 PM $ 0.121
-0.65%
$ 36.26 million $ 43.46 million
Dec 4, 6 PM $ 0.122
+0.94%
$ 36.5 million $ 43.77 million
Dec 4, 5 PM $ 0.12
+0.20%
$ 37.12 million $ 45.48 million
Dec 4, 4 PM $ 0.12
-0.13%
$ 37.04 million $ 46.89 million
Dec 4, 3 PM $ 0.12
-0.25%
$ 37.09 million $ 51.7 million
Dec 4, 2 PM $ 0.121
-1.15%
$ 37.18 million $ 53.87 million
Dec 4, 1 PM $ 0.122
+0.53%
$ 37.61 million $ 58.13 million
Dec 4, 12 PM $ 0.121
-1.78%
$ 37.42 million $ 58.33 million
Dec 4, 11 AM $ 0.124
+0.16%
$ 38.1 million $ 59.36 million
Dec 4, 10 AM $ 0.123
+0.62%
$ 38.03 million $ 61.1 million
Dec 4, 9 AM $ 0.123
+0.96%
$ 37.81 million $ 61.59 million
Dec 4, 8 AM $ 0.122
-0.15%
$ 37.45 million $ 65.47 million
Dec 4, 7 AM $ 0.122
+1.35%
$ 37.5 million $ 69.51 million
Dec 4, 6 AM $ 0.12
-0.16%
$ 37 million $ 72.58 million
Dec 4, 5 AM $ 0.12
-0.77%
$ 37.06 million $ 74.19 million
Dec 4, 4 AM $ 0.121
+0.12%
$ 37.4 million $ 77.18 million
Dec 4, 3 AM $ 0.121
-0.52%
$ 37.3 million $ 81.2 million
Dec 4, 2 AM $ 0.122
+1.01%
$ 37.53 million $ 84.1 million
Dec 4, 1 AM $ 0.121
+1.25%
$ 37.15 million $ 86.07 million
Dec 4, 12 AM $ 0.119
-0.20%
$ 36.76 million $ 89.15 million
Dec 3, 11 PM $ 0.119
-0.63%
$ 36.82 million $ 94.09 million
Dec 3, 10 PM $ 0.12
-0.05%
$ 37 million $ 94.79 million
Dec 3, 9 PM $ 0.12
+1.74%
$ 37 million $ 95.37 million
Dec 3, 8 PM $ 0.118
-5.22%
$ 36.36 million $ 96.93 million
Dec 3, 7 PM $ 0.125
-1.47%
$ 38.4 million $ 103.49 million
Dec 3, 6 PM $ 0.126
-3.50%
$ 38.94 million $ 113.2 million
Dec 3, 5 PM $ 0.131
-1.75%
$ 40.36 million $ 128.8 million
Dec 3, 4 PM $ 0.133
+0.19%
$ 41.03 million $ 149.52 million
Dec 3, 3 PM $ 0.133
-0.94%
$ 41 million $ 168.59 million
Dec 3, 2 PM $ 0.134
+1.76%
$ 41.39 million $ 177.75 million
Dec 3, 1 PM $ 0.132
+0.04%
$ 40.88 million $ 183.78 million
Dec 3, 12 PM $ 0.132
-0.22%
$ 40.84 million $ 187.41 million
Dec 3, 11 AM $ 0.132
+0.15%
$ 40.84 million $ 194.06 million
Dec 3, 10 AM $ 0.132
-0.73%
$ 40.68 million $ 192.44 million
Dec 3, 9 AM $ 0.133
-1.39%
$ 40.99 million $ 192.49 million