時価総額 $2.23T
1.26%
ボリューム24h $50.45B
2.58%
BTC % 58.7784%
0.18%
ETH % 9.33609%
0.97%
硬貨
34.665
取引所
204
ライブ
Particle Network (PARTI) 履歴価格、日付別ボリュームデータ 米ドル - USD
Particle Network (PARTI) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 446 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| Jun-13 2026 | $0.0607 | $0.0585 | $0.0629 | $0.0618 | $5,486,349 | $32,714,138 |
| Jun-12 2026 | $0.0616 | $0.0577 | $0.0619 | $0.0596 | $6,576,175 | $33,199,191 |
| Jun-11 2026 | $0.0596 | $0.0577 | $0.063 | $0.0591 | $11,809,359 | $32,121,295 |
| Jun-10 2026 | $0.0587 | $0.0531 | $0.0587 | $0.056 | $5,855,568 | $31,636,242 |
| Jun-09 2026 | $0.0557 | $0.0522 | $0.0578 | $0.0528 | $7,809,331 | $30,019,399 |
| Jun-08 2026 | $0.0522 | $0.0518 | $0.0569 | $0.055 | $5,722,224 | $28,133,081 |
| Jun-07 2026 | $0.0546 | $0.0535 | $0.0605 | $0.0583 | $9,189,671 | $29,426,556 |
| Jun-06 2026 | $0.0582 | $0.048 | $0.0595 | $0.0491 | $14,140,612 | $31,366,768 |
| Jun-05 2026 | $0.049 | $0.0439 | $0.0505 | $0.0472 | $8,263,798 | $26,408,448 |
| Jun-04 2026 | $0.0468 | $0.0465 | $0.0539 | $0.0532 | $8,957,800 | $25,222,762 |
| Jun-03 2026 | $0.0527 | $0.0464 | $0.0566 | $0.0471 | $10,687,666 | $28,402,555 |
| Jun-02 2026 | $0.0476 | $0.0476 | $0.0567 | $0.0515 | $15,993,003 | $25,653,921 |
| Jun-01 2026 | $0.0516 | $0.0432 | $0.0516 | $0.0437 | $13,663,537 | $27,809,712 |
| May-31 2026 | $0.0435 | $0.0428 | $0.0454 | $0.044 | $3,246,624 | $23,444,234 |
| May-30 2026 | $0.0439 | $0.0439 | $0.0469 | $0.0458 | $2,091,661 | $23,659,813 |