Market Cap $4.03T 1.08%
Volume 24h $172.73B
BTC % 55.15% -0.19%
ETH % 11.83% 0.16%
Coins 33.517 +1
Exchanges 885
Last update 1 minute ago
Particle Network PARTI

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-24 2025 $0.083674 $0.080834 $0.085123 $0.080834 $12,633,478 $34,789,934
Oct-23 2025 $0.080139 $0.079613 $0.081662 $0.080765 $14,085,317 $33,320,009
Oct-22 2025 $0.079785 $0.079105 $0.084703 $0.084703 $20,032,454 $33,172,992
Oct-21 2025 $0.085663 $0.085433 $0.092195 $0.089732 $20,542,877 $35,616,886
Oct-20 2025 $0.088919 $0.084284 $0.089047 $0.08544 $14,021,971 $36,970,504
Oct-19 2025 $0.086338 $0.082667 $0.086991 $0.084139 $16,025,351 $35,897,290
Oct-18 2025 $0.0845 $0.082905 $0.085996 $0.082905 $18,952,307 $35,133,013
Oct-17 2025 $0.083476 $0.078559 $0.086488 $0.08523 $22,938,131 $34,707,524
Oct-16 2025 $0.084608 $0.084352 $0.091495 $0.088938 $22,362,665 $35,178,132
Oct-15 2025 $0.088491 $0.088373 $0.096244 $0.092683 $18,740,916 $36,792,464
Oct-14 2025 $0.093166 $0.087284 $0.098245 $0.098245 $20,005,854 $38,736,378
Oct-13 2025 $0.098249 $0.090928 $0.098879 $0.090928 $19,132,514 $40,849,775
Oct-12 2025 $0.091604 $0.082058 $0.093169 $0.082853 $18,644,870 $38,086,717
Oct-11 2025 $0.082877 $0.079199 $0.089906 $0.086086 $29,329,168 $34,458,317
Oct-10 2025 $0.080756 $0.074618 $0.136397 $0.131335 $51,029,960 $33,576,330

Historical and market price analysis of Particle Network (PARTI), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in USD Dollar, analyzing 214 days, from day 03-25-2025.