Particl Historical Data

PART Page 53
Download
Date Close Price change Market cap Trading volume
May 6, 10 PM $0.142
-1.87%
$1.27 million $54,180
May 6, 9 PM $0.145
+1.05%
$1.3 million $54,076
May 6, 8 PM $0.144
-4.26%
$1.29 million $54,617
May 6, 7 PM $0.15
+0.00%
$1.35 million $54,980
May 6, 6 PM $0.15
+1.69%
$1.35 million $55,052
May 6, 5 PM $0.149
-4.19%
$1.34 million $55,214
May 6, 4 PM $0.156
+5.99%
$1.4 million $55,181
May 6, 3 PM $0.146
+2.82%
$1.31 million $54,543
May 6, 2 PM $0.141
-0.98%
$1.27 million $54,336
May 6, 1 PM $0.142
-0.42%
$1.28 million $54,632
May 6, 12 PM $0.143
+2.14%
$1.29 million $55,132
May 6, 11 AM $0.142
+1.58%
$1.27 million $54,448
May 6, 10 AM $0.14
-5.39%
$1.26 million $53,843
May 6, 9 AM $0.142
-5.27%
$1.28 million $53,365
May 6, 8 AM $0.149
-2.61%
$1.34 million $53,170
May 6, 7 AM $0.154
+0.13%
$1.38 million $53,415
May 6, 6 AM $0.152
-0.46%
$1.36 million $53,934
May 6, 5 AM $0.152
-2.12%
$1.37 million $54,460
May 6, 4 AM $0.155
-4.15%
$1.39 million $54,457
May 6, 3 AM $0.163
-0.12%
$1.46 million $54,432
May 6, 2 AM $0.162
-0.55%
$1.46 million $54,913
May 6, 1 AM $0.163
-0.97%
$1.46 million $54,987
May 6, 12 AM $0.164
+0.06%
$1.48 million $55,042
May 5, 11 PM $0.162
+0.25%
$1.46 million $54,920
May 5, 10 PM $0.163
-0.06%
$1.46 million $54,506
May 5, 9 PM $0.162
-1.16%
$1.46 million $54,080
May 5, 8 PM $0.166
-0.66%
$1.49 million $53,759
May 5, 7 PM $0.168
-4.39%
$1.5 million $53,270
May 5, 6 PM $0.174
+2.53%
$1.56 million $53,640
May 5, 5 PM $0.172
+1.65%
$1.54 million $53,620
May 5, 4 PM $0.168
+4.69%
$1.5 million $53,620
May 5, 3 PM $0.16
+10.35%
$1.44 million $53,839
May 5, 2 PM $0.146
+0.69%
$1.31 million $53,332
May 5, 1 PM $0.145
+0.90%
$1.3 million $53,299
May 5, 12 PM $0.143
+3.55%
$1.28 million $53,235
May 5, 11 AM $0.139
+1.16%
$1.25 million $52,827
May 5, 10 AM $0.137
-0.65%
$1.23 million $53,403
May 5, 9 AM $0.138
-2.13%
$1.24 million $53,616
May 5, 8 AM $0.139
+1.02%
$1.24 million $54,298
May 5, 7 AM $0.137
+0.37%
$1.23 million $54,286
May 5, 6 AM $0.136
+0.37%
$1.22 million $54,351
May 5, 5 AM $0.136
-1.31%
$1.22 million $54,568
May 5, 4 AM $0.136
-5.30%
$1.22 million $54,699
May 5, 3 AM $0.141
+3.51%
$1.27 million $54,165
May 5, 2 AM $0.136
+1.95%
$1.22 million $53,897
May 5, 1 AM $0.133
-1.78%
$1.19 million $53,780
May 5, 12 AM $0.135
-0.74%
$1.21 million $53,447
May 4, 11 PM $0.136
-6.71%
$1.22 million $53,857
May 4, 10 PM $0.146
+0.21%
$1.31 million $54,184
May 4, 9 PM $0.14
-5.02%
$1.26 million $54,925