Particl Historical Data

PART Page 48
Download
Date Close Price change Market cap Trading volume
May 17, 10 AM $0.155
-1.65%
$1.39 million $54,210
May 17, 9 AM $0.157
+0.71%
$1.41 million $54,381
May 17, 8 AM $0.156
+1.63%
$1.4 million $54,220
May 17, 7 AM $0.154
-1.66%
$1.38 million $54,274
May 17, 6 AM $0.156
-0.64%
$1.4 million $54,577
May 17, 5 AM $0.157
+0.13%
$1.41 million $54,202
May 17, 4 AM $0.156
+0.39%
$1.4 million $54,381
May 17, 3 AM $0.154
-0.64%
$1.39 million $54,224
May 17, 2 AM $0.155
-0.06%
$1.39 million $54,106
May 17, 1 AM $0.154
-0.83%
$1.39 million $53,754
May 17, 12 AM $0.155
-0.71%
$1.39 million $54,092
May 16, 11 PM $0.155
+1.11%
$1.39 million $54,276
May 16, 10 PM $0.15
-2.85%
$1.35 million $53,640
May 16, 9 PM $0.154
+0.00%
$1.38 million $53,762
May 16, 8 PM $0.153
+0.39%
$1.37 million $53,649
May 16, 7 PM $0.152
-0.33%
$1.37 million $53,960
May 16, 6 PM $0.153
+1.67%
$1.37 million $54,514
May 16, 5 PM $0.151
-3.89%
$1.35 million $54,931
May 16, 4 PM $0.156
+3.59%
$1.4 million $54,454
May 16, 3 PM $0.152
+8.50%
$1.36 million $55,246
May 16, 2 PM $0.14
-0.07%
$1.26 million $54,929
May 16, 1 PM $0.141
+0.21%
$1.27 million $54,566
May 16, 12 PM $0.141
+1.08%
$1.26 million $54,431
May 16, 11 AM $0.139
-0.57%
$1.25 million $54,723
May 16, 10 AM $0.14
+0.43%
$1.26 million $55,083
May 16, 9 AM $0.14
-1.83%
$1.25 million $55,530
May 16, 8 AM $0.141
-0.91%
$1.26 million $55,387
May 16, 7 AM $0.141
+0.00%
$1.26 million $55,283
May 16, 6 AM $0.14
-0.85%
$1.26 million $55,111
May 16, 5 AM $0.141
-0.35%
$1.27 million $56,124
May 16, 4 AM $0.142
+2.45%
$1.28 million $56,017
May 16, 3 AM $0.14
-1.20%
$1.26 million $56,601
May 16, 2 AM $0.143
+0.21%
$1.29 million $56,803
May 16, 1 AM $0.143
-2.93%
$1.28 million $56,546
May 16, 12 AM $0.146
+7.43%
$1.31 million $56,227
May 15, 11 PM $0.133
-1.62%
$1.2 million $56,220
May 15, 10 PM $0.136
-0.44%
$1.22 million $57,268
May 15, 9 PM $0.136
+0.66%
$1.22 million $57,820
May 15, 8 PM $0.136
+0.59%
$1.22 million $57,909
May 15, 7 PM $0.136
+0.07%
$1.22 million $57,952
May 15, 6 PM $0.138
+2.45%
$1.24 million $57,022
May 15, 5 PM $0.134
+0.75%
$1.21 million $57,029
May 15, 4 PM $0.134
-0.37%
$1.2 million $57,085
May 15, 3 PM $0.134
-1.25%
$1.2 million $56,247
May 15, 2 PM $0.137
+1.04%
$1.23 million $56,615
May 15, 1 PM $0.136
+1.04%
$1.22 million $56,213
May 15, 12 PM $0.135
-0.88%
$1.21 million $56,548
May 15, 11 AM $0.135
+1.05%
$1.21 million $56,112
May 15, 10 AM $0.134
-0.82%
$1.2 million $55,718
May 15, 9 AM $0.133
-0.52%
$1.2 million $55,807