Market Cap $2.59T
0.18%
Volume 24h $182.08B
-26.09%
BTC % 54.01%
0.13%
ETH % 9.98%
0.3%
Coins
34.359
+4
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Mar-19 2026 | $0.081717 | $0.081221 | $0.083618 | $0.083618 | $6,244,403 | $36,744,049 |
| Mar-18 2026 | $0.083417 | $0.083222 | $0.089659 | $0.089659 | $12,408,923 | $37,508,514 |
| Mar-17 2026 | $0.09071 | $0.09071 | $0.094567 | $0.091442 | $17,595,190 | $40,788,066 |
| Mar-16 2026 | $0.091024 | $0.081036 | $0.091826 | $0.081036 | $37,908,103 | $40,929,344 |
| Mar-15 2026 | $0.081914 | $0.079522 | $0.081914 | $0.079902 | $7,597,186 | $36,832,753 |
| Mar-14 2026 | $0.080143 | $0.079585 | $0.080855 | $0.08025 | $7,584,664 | $36,036,464 |
| Mar-13 2026 | $0.080279 | $0.080061 | $0.082964 | $0.080384 | $9,797,049 | $36,097,726 |
| Mar-12 2026 | $0.080278 | $0.079778 | $0.082858 | $0.082858 | $10,839,269 | $36,097,017 |
| Mar-11 2026 | $0.082792 | $0.082792 | $0.08609 | $0.084956 | $8,777,733 | $37,227,750 |
| Mar-10 2026 | $0.084128 | $0.08406 | $0.088586 | $0.087562 | $8,665,061 | $37,828,525 |
| Mar-09 2026 | $0.087016 | $0.083266 | $0.088448 | $0.084075 | $9,142,988 | $39,127,096 |
| Mar-08 2026 | $0.084323 | $0.082441 | $0.086472 | $0.082441 | $12,816,993 | $37,915,849 |
| Mar-07 2026 | $0.082545 | $0.082545 | $0.088355 | $0.086793 | $7,255,942 | $37,116,669 |
| Mar-06 2026 | $0.086417 | $0.086081 | $0.092384 | $0.090502 | $11,467,137 | $38,857,690 |
| Mar-05 2026 | $0.090488 | $0.084407 | $0.090488 | $0.084794 | $12,034,075 | $40,688,312 |