Market Cap $4.11T
-0.87%
Volume 24h $368.72B
5.11%
BTC % 55.09%
-0.14%
ETH % 12.39%
0.64%
Coins
32.814
+9
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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.172457 | $0.17162 | $0.181816 | $0.179915 | $17,305,001 | $40,182,483 |
| Aug-18 2025 | $0.181506 | $0.177036 | $0.185901 | $0.185901 | $15,888,579 | $42,291,016 |
| Aug-17 2025 | $0.186491 | $0.186114 | $0.191141 | $0.186731 | $9,129,977 | $43,452,450 |
| Aug-16 2025 | $0.186733 | $0.183516 | $0.186823 | $0.183823 | $12,056,714 | $43,508,892 |
| Aug-15 2025 | $0.183784 | $0.178041 | $0.187947 | $0.182899 | $18,498,030 | $42,821,748 |
| Aug-14 2025 | $0.181444 | $0.179488 | $0.205344 | $0.205344 | $29,067,937 | $42,276,570 |
| Aug-13 2025 | $0.206211 | $0.193378 | $0.207394 | $0.195361 | $29,179,687 | $48,047,297 |
| Aug-12 2025 | $0.195071 | $0.181421 | $0.201989 | $0.183452 | $29,196,381 | $45,451,661 |
| Aug-11 2025 | $0.183472 | $0.182235 | $0.198474 | $0.192139 | $25,484,774 | $42,749,019 |
| Aug-10 2025 | $0.1909 | $0.189893 | $0.205542 | $0.199586 | $27,152,243 | $44,479,774 |
| Aug-09 2025 | $0.199693 | $0.194962 | $0.206363 | $0.197849 | $21,507,976 | $46,528,617 |
| Aug-08 2025 | $0.196962 | $0.190543 | $0.196962 | $0.193342 | $22,432,289 | $45,892,371 |
| Aug-07 2025 | $0.195183 | $0.185745 | $0.195183 | $0.186343 | $23,651,997 | $45,477,785 |
| Aug-06 2025 | $0.186935 | $0.180735 | $0.193593 | $0.184503 | $25,804,049 | $43,555,990 |
| Aug-05 2025 | $0.184562 | $0.183836 | $0.209198 | $0.207609 | $64,835,566 | $43,003,116 |