Market Cap $2.39T
-5.6%
Volume 24h $203.45B
1.68%
BTC % 53.7%
-0.2%
ETH % 9.47%
-2.74%
Coins
34.286
+6
Exchanges
885
Last update
32 Seconds 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-27 2026 | $0.098418 | $0.095575 | $0.101383 | $0.09753 | $16,376,614 | $44,253,851 |
| Feb-26 2026 | $0.097372 | $0.095824 | $0.102299 | $0.098497 | $17,038,574 | $43,783,577 |
| Feb-25 2026 | $0.100586 | $0.100586 | $0.111339 | $0.100984 | $22,108,774 | $44,547,034 |
| Feb-24 2026 | $0.097409 | $0.096234 | $0.10327 | $0.10327 | $13,492,632 | $43,140,189 |
| Feb-23 2026 | $0.106115 | $0.106115 | $0.112168 | $0.10983 | $14,549,712 | $46,995,717 |
| Feb-22 2026 | $0.109563 | $0.103076 | $0.109563 | $0.10337 | $11,417,609 | $48,523,024 |
| Feb-21 2026 | $0.102937 | $0.101675 | $0.108199 | $0.107322 | $7,891,071 | $45,588,663 |
| Feb-20 2026 | $0.108858 | $0.099973 | $0.108858 | $0.099973 | $12,029,836 | $48,210,550 |
| Feb-19 2026 | $0.100109 | $0.099841 | $0.105052 | $0.103968 | $6,817,171 | $44,335,869 |
| Feb-18 2026 | $0.103777 | $0.103454 | $0.108033 | $0.106821 | $5,986,144 | $45,960,399 |
| Feb-17 2026 | $0.105977 | $0.101396 | $0.10775 | $0.107686 | $7,970,756 | $46,934,971 |
| Feb-16 2026 | $0.106653 | $0.104856 | $0.108988 | $0.105382 | $8,019,342 | $47,234,351 |
| Feb-15 2026 | $0.105056 | $0.104608 | $0.111984 | $0.110263 | $9,268,690 | $46,526,892 |
| Feb-14 2026 | $0.109828 | $0.105991 | $0.113402 | $0.106377 | $10,884,439 | $48,640,088 |
| Feb-13 2026 | $0.105408 | $0.09949 | $0.106997 | $0.100679 | $9,847,846 | $46,682,612 |