時価総額 $3.55T
0.45%
ボリューム24h $270.88B
-5.19%
BTC % 58.38%
-0.03%
ETH % 8.67%
-0.34%
硬貨
31.804
+7
取引所
885
最後の更新
37 秒 前
Particle Network (PARTI) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| May-11 2025 | $0.384224 | $0.297278 | $0.406858 | $0.297278 | $414,497,310 | $89,524,370 |
| May-10 2025 | $0.300792 | $0.252068 | $0.300792 | $0.265656 | $72,782,003 | $70,084,669 |
| May-09 2025 | $0.254082 | $0.237149 | $0.254082 | $0.237149 | $60,391,346 | $59,201,240 |
| May-08 2025 | $0.236573 | $0.224599 | $0.252959 | $0.226004 | $94,503,914 | $55,121,566 |
| May-07 2025 | $0.225038 | $0.211989 | $0.231953 | $0.226594 | $64,321,279 | $52,433,857 |
| May-06 2025 | $0.22753 | $0.227392 | $0.334888 | $0.334888 | $197,249,013 | $53,014,566 |
| May-05 2025 | $0.302872 | $0.231327 | $0.311402 | $0.238841 | $306,032,701 | $70,569,203 |
| May-04 2025 | $0.225917 | $0.193721 | $0.225917 | $0.197603 | $40,882,286 | $52,638,812 |
| May-03 2025 | $0.197767 | $0.196604 | $0.230002 | $0.206873 | $50,894,820 | $46,079,859 |
| May-02 2025 | $0.209655 | $0.203049 | $0.233416 | $0.203633 | $55,857,434 | $48,849,625 |
| May-01 2025 | $0.205527 | $0.200448 | $0.210815 | $0.209949 | $37,387,740 | $47,888,005 |
| Apr-30 2025 | $0.212111 | $0.186594 | $0.212111 | $0.188986 | $48,675,199 | $49,421,875 |
| Apr-29 2025 | $0.188054 | $0.187148 | $0.197534 | $0.190913 | $31,076,438 | $43,816,705 |
| Apr-28 2025 | $0.18913 | $0.18084 | $0.194929 | $0.191962 | $52,605,516 | $44,067,458 |
| Apr-27 2025 | $0.192274 | $0.171745 | $0.192274 | $0.179481 | $48,705,382 | $44,799,846 |