Market Cap $3.48T
1.24%
Volume 24h $134.33B
-63.19%
BTC % 54.83%
-0.16%
ETH % 11.52%
0.52%
Coins
34.056
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Jan-16 2026 | $0.10259 | $0.098804 | $0.104582 | $0.104354 | $12,340,314 | $44,739,502 |
| Jan-15 2026 | $0.103129 | $0.099576 | $0.105419 | $0.102294 | $18,543,734 | $44,974,602 |
| Jan-14 2026 | $0.101908 | $0.101908 | $0.113553 | $0.108106 | $39,169,435 | $44,442,197 |
| Jan-13 2026 | $0.108939 | $0.087816 | $0.108939 | $0.09277 | $31,348,898 | $47,508,612 |
| Jan-12 2026 | $0.092369 | $0.086589 | $0.09414 | $0.086759 | $30,984,540 | $40,282,297 |
| Jan-11 2026 | $0.086454 | $0.086454 | $0.091681 | $0.088012 | $35,432,888 | $37,702,996 |
| Jan-10 2026 | $0.088107 | $0.088107 | $0.09143 | $0.09143 | $11,956,232 | $38,423,579 |
| Jan-09 2026 | $0.092609 | $0.088127 | $0.094335 | $0.088127 | $21,329,215 | $40,386,845 |
| Jan-08 2026 | $0.087627 | $0.087627 | $0.098389 | $0.098028 | $21,463,054 | $38,214,183 |
| Jan-07 2026 | $0.098793 | $0.098793 | $0.10973 | $0.106911 | $17,790,959 | $43,083,887 |
| Jan-06 2026 | $0.106565 | $0.105082 | $0.112548 | $0.11083 | $19,415,507 | $46,473,019 |
| Jan-05 2026 | $0.111139 | $0.106146 | $0.112583 | $0.108317 | $22,092,357 | $48,467,871 |
| Jan-04 2026 | $0.108583 | $0.105889 | $0.110749 | $0.10598 | $15,567,041 | $47,353,237 |
| Jan-03 2026 | $0.105043 | $0.103773 | $0.109038 | $0.107576 | $18,341,718 | $45,809,465 |
| Jan-02 2026 | $0.107575 | $0.103294 | $0.108656 | $0.107914 | $17,527,511 | $46,913,812 |