Market Cap $3.23T
-4.88%
Volume 24h $294.35B
34.6%
BTC % 61.23%
0.86%
ETH % 8.17%
-5.38%
Coins
32.211
+2
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Jun-21 2025 | $0.190264 | $0.189735 | $0.213394 | $0.210221 | $19,633,046 | $44,331,565 |
| Jun-20 2025 | $0.209243 | $0.209243 | $0.22895 | $0.223618 | $21,025,808 | $48,753,747 |
| Jun-19 2025 | $0.224616 | $0.224616 | $0.236779 | $0.231425 | $20,512,764 | $52,335,698 |
| Jun-18 2025 | $0.230267 | $0.222871 | $0.236429 | $0.236429 | $31,691,320 | $53,652,380 |
| Jun-17 2025 | $0.233729 | $0.219381 | $0.239451 | $0.228604 | $31,790,663 | $54,458,887 |
| Jun-16 2025 | $0.239777 | $0.239624 | $0.260071 | $0.241532 | $28,922,354 | $55,868,212 |
| Jun-15 2025 | $0.244302 | $0.234173 | $0.244302 | $0.2352 | $13,621,368 | $56,922,522 |
| Jun-14 2025 | $0.236558 | $0.226724 | $0.248038 | $0.227378 | $30,468,929 | $55,118,240 |
| Jun-13 2025 | $0.227767 | $0.215958 | $0.230762 | $0.223298 | $32,566,919 | $53,069,901 |
| Jun-12 2025 | $0.226235 | $0.226235 | $0.253393 | $0.253393 | $23,029,056 | $52,712,765 |
| Jun-11 2025 | $0.253062 | $0.251907 | $0.265317 | $0.265317 | $20,231,852 | $58,963,631 |
| Jun-10 2025 | $0.266098 | $0.24424 | $0.266098 | $0.248898 | $27,787,574 | $62,001,013 |
| Jun-09 2025 | $0.249646 | $0.231691 | $0.249646 | $0.237916 | $22,613,799 | $58,167,602 |
| Jun-08 2025 | $0.238446 | $0.231563 | $0.246385 | $0.233753 | $33,369,943 | $55,558,009 |
| Jun-07 2025 | $0.226015 | $0.219434 | $0.227106 | $0.219434 | $34,389,714 | $52,661,659 |