Market Cap $4.23T
1.38%
Volume 24h $306.91B
2.54%
BTC % 53.64%
0.09%
ETH % 12.5%
0.08%
Coins
33.103
+15
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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.183579 | $0.183579 | $0.193164 | $0.19216 | $28,432,194 | $42,774,060 |
| Sep-08 2025 | $0.189844 | $0.188293 | $0.198313 | $0.198147 | $26,882,074 | $44,233,838 |
| Sep-07 2025 | $0.198846 | $0.190142 | $0.201878 | $0.190737 | $33,481,080 | $46,331,294 |
| Sep-06 2025 | $0.189536 | $0.189243 | $0.194739 | $0.19443 | $19,788,534 | $44,161,891 |
| Sep-05 2025 | $0.194123 | $0.194123 | $0.210772 | $0.195647 | $91,713,616 | $45,230,849 |
| Sep-04 2025 | $0.197834 | $0.176687 | $0.197834 | $0.18291 | $46,898,166 | $46,095,515 |
| Sep-03 2025 | $0.182892 | $0.180762 | $0.190526 | $0.188351 | $20,286,572 | $42,613,883 |
| Sep-02 2025 | $0.187274 | $0.181335 | $0.189467 | $0.181335 | $27,650,354 | $43,634,946 |
| Sep-01 2025 | $0.18029 | $0.173587 | $0.189183 | $0.188868 | $44,946,834 | $42,007,736 |
| Aug-31 2025 | $0.186246 | $0.176592 | $0.18792 | $0.183413 | $21,500,187 | $43,395,383 |
| Aug-30 2025 | $0.183428 | $0.181662 | $0.19193 | $0.185092 | $20,083,424 | $42,738,882 |
| Aug-29 2025 | $0.184447 | $0.182634 | $0.193606 | $0.193317 | $35,025,685 | $42,976,203 |
| Aug-28 2025 | $0.194243 | $0.179952 | $0.194243 | $0.180873 | $41,708,257 | $45,258,651 |
| Aug-27 2025 | $0.180713 | $0.173567 | $0.186702 | $0.182071 | $59,212,434 | $42,106,191 |
| Aug-26 2025 | $0.180535 | $0.153569 | $0.182881 | $0.153569 | $93,142,533 | $42,064,789 |