Market Cap $2.63T
0.33%
Volume 24h $187.14B
-32.62%
BTC % 54.69%
0.31%
ETH % 10.05%
-1.29%
Coins
34.477
+5
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 |
|---|---|---|---|---|---|---|
| Apr-08 2026 | $0.089014 | $0.081795 | $0.090589 | $0.085402 | $15,520,544 | $47,974,219 |
| Apr-07 2026 | $0.08664 | $0.080974 | $0.087724 | $0.080974 | $23,804,911 | $46,694,663 |
| Apr-06 2026 | $0.08079 | $0.08079 | $0.085249 | $0.085249 | $8,851,254 | $43,541,916 |
| Apr-05 2026 | $0.085189 | $0.082254 | $0.085189 | $0.08284 | $8,183,590 | $45,912,830 |
| Apr-04 2026 | $0.082501 | $0.082255 | $0.086079 | $0.08519 | $9,426,278 | $44,464,046 |
| Apr-03 2026 | $0.085106 | $0.083584 | $0.08567 | $0.084549 | $11,519,654 | $45,868,238 |
| Apr-02 2026 | $0.085053 | $0.084248 | $0.087564 | $0.085352 | $13,396,310 | $45,839,310 |
| Apr-01 2026 | $0.085271 | $0.08425 | $0.086296 | $0.086193 | $9,470,678 | $45,956,639 |
| Mar-31 2026 | $0.085305 | $0.08518 | $0.087924 | $0.08518 | $10,090,576 | $45,975,401 |
| Mar-30 2026 | $0.085417 | $0.085417 | $0.090717 | $0.087973 | $10,004,658 | $46,035,507 |
| Mar-29 2026 | $0.088706 | $0.086136 | $0.089674 | $0.087952 | $13,827,882 | $47,808,030 |
| Mar-28 2026 | $0.087489 | $0.085679 | $0.101252 | $0.100271 | $25,547,590 | $47,152,017 |
| Mar-27 2026 | $0.100498 | $0.097703 | $0.104263 | $0.102775 | $25,557,487 | $54,163,577 |
| Mar-26 2026 | $0.100525 | $0.082342 | $0.105733 | $0.088306 | $54,265,582 | $54,177,823 |
| Mar-25 2026 | $0.087615 | $0.086315 | $0.095832 | $0.095194 | $14,358,661 | $47,220,376 |