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) 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 |