Report issue
Particle Network PARTI
PARTI Price
Historical Data for Particle Network
Download Data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Vol Chg | Market Cap | MCap Chg |
|---|---|---|---|---|---|---|---|---|---|---|
14 Apr | $ 0.178 | $ 0.182 | $ 0.176 | $ 0.178 | $ 0.177 | -0.86% | $ 42,114,304 | +12.4% | $ 41,178,502 | -0.69% |
13 Apr | $ 0.201 | $ 0.207 | $ 0.175 | $ 0.190 | $ 0.178 | -11.6% | $ 37,462,258 | -51.8% | $ 41,463,452 | -11.6% |
12 Apr | $ 0.184 | $ 0.212 | $ 0.179 | $ 0.194 | $ 0.201 | +9.56% | $ 77,782,858 | +8.49% | $ 46,912,844 | +9.66% |
11 Apr | $ 0.176 | $ 0.190 | $ 0.168 | $ 0.179 | $ 0.184 | +4.43% | $ 71,696,188 | +3.51% | $ 42,781,485 | +4.41% |
10 Apr | $ 0.202 | $ 0.202 | $ 0.174 | $ 0.188 | $ 0.176 | -12.8% | $ 69,268,153 | -17.1% | $ 40,974,620 | -12.8% |
9 Apr | $ 0.177 | $ 0.211 | $ 0.175 | $ 0.191 | $ 0.202 | +13.7% | $ 83,522,669 | +52.3% | $ 46,979,816 | +13.7% |
8 Apr | $ 0.177 | $ 0.181 | $ 0.164 | $ 0.175 | $ 0.177 | +0.43% | $ 54,843,709 | -47.8% | $ 41,319,667 | +0.43% |
7 Apr | $ 0.167 | $ 0.180 | $ 0.161 | $ 0.171 | $ 0.177 | +5.79% | $ 105,119,927 | +42.7% | $ 41,143,731 | +6.21% |
6 Apr | $ 0.172 | $ 0.176 | $ 0.157 | $ 0.168 | $ 0.166 | -3.07% | $ 73,659,286 | -47% | $ 38,738,409 | -3.07% |
5 Apr | $ 0.188 | $ 0.226 | $ 0.168 | $ 0.188 | $ 0.172 | -8.83% | $ 138,868,429 | +212.6% | $ 39,965,056 | -8.83% |
4 Apr | $ 0.193 | $ 0.198 | $ 0.186 | $ 0.191 | $ 0.188 | -2.52% | $ 44,419,597 | -39.5% | $ 43,837,364 | -2.61% |
3 Apr | $ 0.184 | $ 0.204 | $ 0.184 | $ 0.191 | $ 0.193 | +4.93% | $ 73,382,502 | -9.62% | $ 45,013,346 | +4.89% |
2 Apr | $ 0.213 | $ 0.213 | $ 0.184 | $ 0.199 | $ 0.184 | -13.7% | $ 81,188,907 | -56.3% | $ 42,916,537 | -14% |
1 Apr | $ 0.234 | $ 0.239 | $ 0.214 | $ 0.225 | $ 0.214 | -8.54% | $ 185,970,893 | -36% | $ 49,899,539 | -8.54% |
31 Mar | $ 0.258 | $ 0.260 | $ 0.231 | $ 0.246 | $ 0.234 | -9.35% | $ 290,519,576 | +16.4% | $ 54,558,207 | -9.48% |
30 Mar | $ 0.249 | $ 0.269 | $ 0.225 | $ 0.251 | $ 0.259 | +3.69% | $ 249,498,179 | +40.6% | $ 60,270,344 | +3.62% |
29 Mar | $ 0.313 | $ 0.316 | $ 0.243 | $ 0.280 | $ 0.250 | -20.1% | $ 177,409,717 | -40.8% | $ 58,166,431 | -20.3% |
28 Mar | $ 0.343 | $ 0.356 | $ 0.304 | $ 0.329 | $ 0.313 | -8.60% | $ 299,435,758 | -6.07% | $ 72,949,872 | -8.61% |
27 Mar | $ 0.343 | $ 0.380 | $ 0.326 | $ 0.348 | $ 0.343 | -0.21% | $ 318,774,891 | -35.8% | $ 79,825,706 | -0.23% |
26 Mar | $ 0.330 | $ 0.400 | $ 0.318 | $ 0.348 | $ 0.343 | +4.17% | $ 496,607,801 | -14.1% | $ 80,010,039 | +3.86% |
25 Mar | $ 0.370 | $ 0.408 | $ 0.308 | $ 0.354 | $ 0.331 | -10.6% | $ 578,145,051 | 0% | $ 77,035,686 | 0% |
1 - 21 from 21
Show rows
50