Market Cap $3.17T
-1.7%
Volume 24h $116.26B
-47.41%
BTC % 55.08%
0.39%
ETH % 11.13%
0.27%
Coins
33.867
+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 |
|---|---|---|---|---|---|---|
| Dec-26 2025 | $0.104748 | $0.101552 | $0.105359 | $0.104501 | $19,017,800 | $45,681,027 |
| Dec-25 2025 | $0.105499 | $0.098662 | $0.10903 | $0.098662 | $30,796,453 | $45,293,455 |
| Dec-24 2025 | $0.096903 | $0.096903 | $0.099085 | $0.097467 | $14,553,401 | $41,603,286 |
| Dec-23 2025 | $0.097705 | $0.097653 | $0.100689 | $0.099565 | $12,051,425 | $41,947,255 |
| Dec-22 2025 | $0.100419 | $0.100419 | $0.108689 | $0.107082 | $22,378,342 | $43,112,587 |
| Dec-21 2025 | $0.105483 | $0.101174 | $0.10823 | $0.10823 | $13,922,697 | $45,286,704 |
| Dec-20 2025 | $0.108356 | $0.105067 | $0.109958 | $0.106476 | $18,273,805 | $46,520,349 |
| Dec-19 2025 | $0.105402 | $0.099144 | $0.106225 | $0.100991 | $24,578,478 | $45,251,985 |
| Dec-18 2025 | $0.100776 | $0.098959 | $0.103377 | $0.099282 | $28,103,862 | $43,265,800 |
| Dec-17 2025 | $0.099439 | $0.098079 | $0.106144 | $0.100716 | $46,921,596 | $42,691,860 |
| Dec-16 2025 | $0.099968 | $0.097869 | $0.104199 | $0.104199 | $25,063,965 | $42,918,949 |
| Dec-15 2025 | $0.104281 | $0.093796 | $0.105293 | $0.101305 | $40,877,207 | $44,770,840 |
| Dec-14 2025 | $0.101954 | $0.096162 | $0.102032 | $0.101168 | $18,519,998 | $43,771,426 |
| Dec-13 2025 | $0.101025 | $0.09779 | $0.102809 | $0.102764 | $16,990,899 | $43,372,566 |
| Dec-12 2025 | $0.101917 | $0.097558 | $0.103437 | $0.099726 | $24,098,515 | $43,755,581 |