Market Cap $2.58T
5.56%
Volume 24h $533.29B
12.89%
BTC % 54.58%
0.91%
ETH % 9.63%
0.93%
Coins
34.200
+1
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 |
|---|---|---|---|---|---|---|
| Feb-05 2026 | $0.086482 | $0.070223 | $0.091058 | $0.075774 | $76,319,046 | $38,300,784 |
| Feb-04 2026 | $0.075488 | $0.074639 | $0.078454 | $0.077074 | $16,985,637 | $33,432,023 |
| Feb-03 2026 | $0.077594 | $0.076277 | $0.080284 | $0.07758 | $8,195,586 | $34,364,693 |
| Feb-02 2026 | $0.07821 | $0.073304 | $0.078294 | $0.073814 | $15,995,100 | $34,637,287 |
| Feb-01 2026 | $0.071931 | $0.071931 | $0.075952 | $0.073997 | $9,038,796 | $31,856,785 |
| Jan-31 2026 | $0.072377 | $0.071974 | $0.077698 | $0.077178 | $14,073,138 | $32,054,244 |
| Jan-30 2026 | $0.077042 | $0.076489 | $0.078376 | $0.078188 | $15,025,116 | $34,120,393 |
| Jan-29 2026 | $0.078153 | $0.078123 | $0.086869 | $0.085668 | $13,568,711 | $34,612,098 |
| Jan-28 2026 | $0.0858 | $0.084287 | $0.08694 | $0.08694 | $9,477,386 | $37,999,046 |
| Jan-27 2026 | $0.087635 | $0.086011 | $0.087976 | $0.087396 | $8,095,503 | $38,811,353 |
| Jan-26 2026 | $0.087778 | $0.085243 | $0.089179 | $0.085243 | $9,769,195 | $38,874,794 |
| Jan-25 2026 | $0.085308 | $0.084215 | $0.090523 | $0.089597 | $8,997,276 | $37,203,223 |
| Jan-24 2026 | $0.089814 | $0.088019 | $0.091921 | $0.088019 | $7,136,199 | $39,168,247 |
| Jan-23 2026 | $0.088332 | $0.088043 | $0.091427 | $0.089545 | $11,038,237 | $38,521,943 |
| Jan-22 2026 | $0.089293 | $0.089293 | $0.093419 | $0.092243 | $7,715,479 | $38,940,693 |