Market Cap $2.65T
-2.66%
Volume 24h $141.62B
-20.35%
BTC % 58.34%
3.03%
ETH % 9.7%
3.19%
Coins
34.652
+8
Exchanges
874
Last update
36 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 |
|---|---|---|---|---|---|---|
| May-19 2026 | $0.054589 | $0.054589 | $0.058513 | $0.056699 | $14,971,397 | $29,420,791 |
| May-18 2026 | $0.056533 | $0.056298 | $0.059736 | $0.057286 | $14,484,588 | $30,468,647 |
| May-17 2026 | $0.059907 | $0.059541 | $0.062065 | $0.060624 | $15,191,770 | $32,286,767 |
| May-16 2026 | $0.059863 | $0.056982 | $0.062374 | $0.062011 | $19,100,884 | $32,263,263 |
| May-15 2026 | $0.061561 | $0.059948 | $0.062567 | $0.060107 | $18,728,709 | $33,178,232 |
| May-14 2026 | $0.060152 | $0.059914 | $0.063686 | $0.063686 | $21,734,513 | $32,418,831 |
| May-13 2026 | $0.064177 | $0.056239 | $0.064444 | $0.056239 | $37,740,206 | $34,588,150 |
| May-12 2026 | $0.057211 | $0.057211 | $0.067426 | $0.064256 | $41,703,018 | $30,834,194 |
| May-11 2026 | $0.064086 | $0.054611 | $0.065354 | $0.054617 | $85,179,139 | $34,539,382 |
| May-10 2026 | $0.055643 | $0.053365 | $0.056177 | $0.053613 | $26,701,886 | $29,988,814 |
| May-09 2026 | $0.05388 | $0.050942 | $0.05388 | $0.05348 | $15,553,992 | $29,038,724 |
| May-08 2026 | $0.053412 | $0.049258 | $0.053412 | $0.049633 | $14,823,194 | $28,786,304 |
| May-07 2026 | $0.049949 | $0.04847 | $0.052154 | $0.050645 | $25,587,546 | $26,920,054 |
| May-06 2026 | $0.050917 | $0.050299 | $0.054242 | $0.05093 | $21,852,802 | $27,441,884 |
| May-05 2026 | $0.051036 | $0.048638 | $0.052184 | $0.049933 | $46,005,132 | $27,505,856 |