Market Cap $2.73T
-1.5%
Volume 24h $278.03B
15.03%
BTC % 55.76%
0.05%
ETH % 9.99%
-1.4%
Coins
34.542
+4
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-29 2026 | $0.040972 | $0.039531 | $0.043863 | $0.040549 | $25,683,212 | $22,082,272 |
| Apr-28 2026 | $0.040282 | $0.039469 | $0.040845 | $0.040011 | $8,558,620 | $21,710,351 |
| Apr-27 2026 | $0.039722 | $0.03889 | $0.042802 | $0.041133 | $14,394,454 | $21,408,173 |
| Apr-26 2026 | $0.04127 | $0.041196 | $0.042775 | $0.042458 | $11,601,535 | $22,242,823 |
| Apr-25 2026 | $0.042857 | $0.04183 | $0.046386 | $0.041854 | $40,490,689 | $23,097,972 |
| Apr-24 2026 | $0.041769 | $0.041654 | $0.042768 | $0.041877 | $10,571,497 | $22,511,766 |
| Apr-23 2026 | $0.041525 | $0.040203 | $0.042149 | $0.040942 | $10,352,274 | $22,380,172 |
| Apr-22 2026 | $0.041106 | $0.041106 | $0.042537 | $0.041155 | $9,786,602 | $22,154,507 |
| Apr-21 2026 | $0.041042 | $0.041042 | $0.043254 | $0.042016 | $15,284,469 | $22,119,663 |
| Apr-20 2026 | $0.042164 | $0.039029 | $0.042397 | $0.039063 | $24,729,871 | $22,724,264 |
| Apr-19 2026 | $0.038799 | $0.038599 | $0.041926 | $0.041926 | $13,141,734 | $20,910,975 |
| Apr-18 2026 | $0.042475 | $0.041676 | $0.043988 | $0.043848 | $15,526,232 | $22,891,940 |
| Apr-17 2026 | $0.043794 | $0.042287 | $0.043874 | $0.043305 | $16,348,549 | $23,602,840 |
| Apr-16 2026 | $0.042847 | $0.042414 | $0.043523 | $0.042422 | $16,385,400 | $23,092,780 |
| Apr-15 2026 | $0.042381 | $0.041929 | $0.043355 | $0.043043 | $13,385,300 | $22,841,230 |