Market Cap $4.49T
1.47%
Volume 24h $423.54B
7.55%
BTC % 54.42%
0.55%
ETH % 12.11%
-1.15%
Coins
33.322
+14
Exchanges
885
Last update
2 Minutes 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 |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.145253 | $0.133433 | $0.14778 | $0.138004 | $31,696,742 | $59,845,577 |
| Oct-02 2025 | $0.139966 | $0.127944 | $0.139966 | $0.128328 | $25,133,924 | $57,667,322 |
| Oct-01 2025 | $0.128122 | $0.117748 | $0.12843 | $0.120851 | $20,844,301 | $50,353,733 |
| Sep-30 2025 | $0.119396 | $0.11588 | $0.125181 | $0.12477 | $16,901,805 | $46,924,301 |
| Sep-29 2025 | $0.125264 | $0.124003 | $0.134997 | $0.134997 | $19,091,540 | $49,230,701 |
| Sep-28 2025 | $0.135231 | $0.127978 | $0.135231 | $0.131375 | $13,682,323 | $39,249,338 |
| Sep-27 2025 | $0.132074 | $0.129364 | $0.138873 | $0.138873 | $14,031,180 | $38,332,885 |
| Sep-26 2025 | $0.138742 | $0.133671 | $0.139742 | $0.136322 | $15,054,379 | $40,268,292 |
| Sep-25 2025 | $0.135891 | $0.134999 | $0.158687 | $0.147524 | $51,122,514 | $39,440,660 |
| Sep-24 2025 | $0.148455 | $0.140001 | $0.149541 | $0.145404 | $22,519,591 | $34,590,184 |
| Sep-23 2025 | $0.145514 | $0.14498 | $0.157163 | $0.157163 | $22,962,772 | $33,904,779 |
| Sep-22 2025 | $0.156851 | $0.154394 | $0.177289 | $0.177289 | $24,374,952 | $36,546,423 |
| Sep-21 2025 | $0.176922 | $0.176825 | $0.188352 | $0.179569 | $31,524,053 | $41,222,957 |
| Sep-20 2025 | $0.178945 | $0.174648 | $0.181615 | $0.174864 | $16,668,803 | $41,694,260 |
| Sep-19 2025 | $0.176037 | $0.175331 | $0.182931 | $0.182505 | $15,056,795 | $41,016,774 |