Cap Mercado $2.80T
-1.7%
Volume 24h $266.09B
-17.14%
BTC % 55.11%
-0.29%
ETH % 10%
-1.6%
Moedas
34.180
Trocas
885
Última atualização
3 Minutos atrás
Preços históricos de Particle Network (PARTI), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jan-31 2026 | $0.072377 | $0.071974 | $0.077698 | $0.077178 | $14,073,138 | $32,054,244 |
| Jan-30 2026 | $0.077042 | $0.076489 | $0.078376 | $0.078188 | $15,025,116 | $34,120,393 |
| Jan-29 2026 | $0.078153 | $0.078123 | $0.086869 | $0.085668 | $13,568,711 | $34,612,098 |
| Jan-28 2026 | $0.0858 | $0.084287 | $0.08694 | $0.08694 | $9,477,386 | $37,999,046 |
| Jan-27 2026 | $0.087635 | $0.086011 | $0.087976 | $0.087396 | $8,095,503 | $38,811,353 |
| Jan-26 2026 | $0.087778 | $0.085243 | $0.089179 | $0.085243 | $9,769,195 | $38,874,794 |
| Jan-25 2026 | $0.085308 | $0.084215 | $0.090523 | $0.089597 | $8,997,276 | $37,203,223 |
| Jan-24 2026 | $0.089814 | $0.088019 | $0.091921 | $0.088019 | $7,136,199 | $39,168,247 |
| Jan-23 2026 | $0.088332 | $0.088043 | $0.091427 | $0.089545 | $11,038,237 | $38,521,943 |
| Jan-22 2026 | $0.089293 | $0.089293 | $0.093419 | $0.092243 | $7,715,479 | $38,940,693 |
| Jan-21 2026 | $0.092474 | $0.090173 | $0.096591 | $0.090173 | $16,267,892 | $40,328,184 |
| Jan-20 2026 | $0.090756 | $0.089791 | $0.093865 | $0.093865 | $14,216,879 | $39,579,107 |
| Jan-19 2026 | $0.093855 | $0.093855 | $0.101036 | $0.095371 | $20,942,385 | $40,930,459 |
| Jan-18 2026 | $0.099703 | $0.097735 | $0.101544 | $0.101312 | $12,765,142 | $43,480,861 |
| Jan-17 2026 | $0.101603 | $0.100282 | $0.102642 | $0.102613 | $6,119,815 | $44,309,434 |