Market Cap $4.02T
2.83%
Volume 24h $421.20B
45.47%
BTC % 60.14%
0.18%
ETH % 9.1%
-0.44%
Coins
32.408
+10
Exchanges
885
Last update
16 Seconds ago
Particle Network (PARTI) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jul-13 2025 | $0.181186 | $0.17235 | $0.18395 | $0.173716 | $27,029,005 | $42,216,503 |
| Jul-12 2025 | $0.173219 | $0.170836 | $0.193219 | $0.193219 | $47,898,593 | $40,360,077 |
| Jul-11 2025 | $0.195455 | $0.182111 | $0.220591 | $0.182111 | $108,559,777 | $45,541,040 |
| Jul-10 2025 | $0.183048 | $0.168829 | $0.183048 | $0.170029 | $37,634,441 | $42,650,403 |
| Jul-09 2025 | $0.170285 | $0.167591 | $0.1732 | $0.172482 | $26,031,558 | $39,676,532 |
| Jul-08 2025 | $0.173179 | $0.163272 | $0.173179 | $0.164972 | $22,194,941 | $40,350,852 |
| Jul-07 2025 | $0.1641 | $0.16409 | $0.172237 | $0.172237 | $14,815,304 | $38,235,345 |
| Jul-06 2025 | $0.17214 | $0.168148 | $0.174353 | $0.169565 | $14,345,435 | $40,108,787 |
| Jul-05 2025 | $0.170799 | $0.169312 | $0.176719 | $0.171921 | $21,732,615 | $39,796,387 |
| Jul-04 2025 | $0.172375 | $0.168599 | $0.182819 | $0.182588 | $47,560,560 | $40,163,581 |
| Jul-03 2025 | $0.184852 | $0.183517 | $0.210293 | $0.210293 | $31,152,501 | $43,070,715 |
| Jul-02 2025 | $0.210822 | $0.204437 | $0.214231 | $0.204555 | $19,208,572 | $49,121,661 |
| Jul-01 2025 | $0.203554 | $0.195949 | $0.21055 | $0.21055 | $20,971,523 | $47,428,083 |
| Jun-30 2025 | $0.20989 | $0.208693 | $0.219138 | $0.219138 | $38,626,818 | $48,904,529 |
| Jun-29 2025 | $0.223683 | $0.192574 | $0.223683 | $0.193921 | $50,825,782 | $52,118,161 |