Market Cap $3.49T
-0.11%
Volume 24h $281.78B
BTC % 54.91%
-0.1%
ETH % 11.1%
0.63%
Coins
33.670
+4
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $0.07629 | $0.07629 | $0.087643 | $0.083282 | $38,809,369 | $32,236,502 |
| Nov-13 2025 | $0.082044 | $0.079681 | $0.110751 | $0.10154 | $118,849,955 | $34,667,767 |
| Nov-12 2025 | $0.103229 | $0.066464 | $0.108936 | $0.066464 | $146,884,129 | $43,619,474 |
| Nov-11 2025 | $0.067301 | $0.065673 | $0.076632 | $0.068084 | $41,970,141 | $28,438,255 |
| Nov-10 2025 | $0.068755 | $0.067321 | $0.07093 | $0.070503 | $13,009,261 | $29,052,545 |
| Nov-09 2025 | $0.070672 | $0.066858 | $0.07214 | $0.069305 | $13,422,992 | $29,862,757 |
| Nov-08 2025 | $0.069268 | $0.067614 | $0.0737 | $0.070636 | $24,595,952 | $29,269,401 |
| Nov-07 2025 | $0.071072 | $0.060917 | $0.073454 | $0.061238 | $33,134,401 | $30,031,752 |
| Nov-06 2025 | $0.059923 | $0.055228 | $0.066353 | $0.056168 | $33,217,854 | $25,320,689 |
| Nov-05 2025 | $0.056593 | $0.053242 | $0.056654 | $0.054098 | $11,379,214 | $23,913,718 |
| Nov-04 2025 | $0.054679 | $0.053313 | $0.058418 | $0.05793 | $19,693,737 | $23,105,032 |
| Nov-03 2025 | $0.055742 | $0.055444 | $0.066174 | $0.066174 | $20,423,102 | $23,553,996 |
| Nov-02 2025 | $0.064944 | $0.064627 | $0.068877 | $0.067508 | $11,300,590 | $27,442,313 |
| Nov-01 2025 | $0.067923 | $0.064869 | $0.068478 | $0.065456 | $10,279,803 | $28,700,926 |
| Oct-31 2025 | $0.065494 | $0.06415 | $0.066066 | $0.06415 | $13,904,932 | $27,674,513 |