Market Cap $3.26T
-2.9%
Volume 24h $268.74B
-4.63%
BTC % 54.68%
-0.25%
ETH % 11.19%
-0.8%
Coins
33.766
+6
Exchanges
885
Last update
37 Seconds 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-04 2025 | $0.123076 | $0.118785 | $0.12738 | $0.118785 | $53,514,645 | $53,673,470 |
| Dec-03 2025 | $0.120064 | $0.117767 | $0.143225 | $0.143225 | $102,651,078 | $52,360,283 |
| Dec-02 2025 | $0.140188 | $0.100147 | $0.158805 | $0.103569 | $175,015,335 | $61,136,048 |
| Dec-01 2025 | $0.104524 | $0.098117 | $0.106891 | $0.106891 | $59,567,449 | $44,166,849 |
| Nov-30 2025 | $0.108465 | $0.095058 | $0.113971 | $0.096223 | $68,157,855 | $45,831,946 |
| Nov-29 2025 | $0.096897 | $0.096798 | $0.09961 | $0.099571 | $22,800,797 | $40,944,014 |
| Nov-28 2025 | $0.101502 | $0.100935 | $0.11989 | $0.108437 | $79,653,115 | $42,889,883 |
| Nov-27 2025 | $0.105614 | $0.097166 | $0.112971 | $0.102006 | $55,537,628 | $44,627,618 |
| Nov-26 2025 | $0.103144 | $0.101451 | $0.120843 | $0.112598 | $66,206,675 | $43,583,654 |
| Nov-25 2025 | $0.112997 | $0.108687 | $0.1441 | $0.136904 | $127,327,046 | $47,747,289 |
| Nov-24 2025 | $0.140749 | $0.090331 | $0.150039 | $0.090774 | $278,498,231 | $59,473,722 |
| Nov-23 2025 | $0.089493 | $0.064471 | $0.110415 | $0.066446 | $144,262,748 | $37,815,619 |
| Nov-22 2025 | $0.067563 | $0.066895 | $0.090379 | $0.079993 | $130,174,986 | $28,549,028 |
| Nov-21 2025 | $0.080443 | $0.053612 | $0.107278 | $0.058024 | $135,161,529 | $33,991,326 |
| Nov-20 2025 | $0.05921 | $0.058004 | $0.061393 | $0.059326 | $15,286,293 | $25,019,322 |