Cap Mercado $2.67T
2.41%
Volume 24h $150.21B
24.91%
BTC % 54.52%
-0.03%
ETH % 9.96%
2.81%
Moedas
34.341
+1
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 |
|---|---|---|---|---|---|---|
| Mar-15 2026 | $0.081914 | $0.079522 | $0.081914 | $0.079902 | $7,597,186 | $36,832,753 |
| Mar-14 2026 | $0.080143 | $0.079585 | $0.080855 | $0.08025 | $7,584,664 | $36,036,464 |
| Mar-13 2026 | $0.080279 | $0.080061 | $0.082964 | $0.080384 | $9,797,049 | $36,097,726 |
| Mar-12 2026 | $0.080278 | $0.079778 | $0.082858 | $0.082858 | $10,839,269 | $36,097,017 |
| Mar-11 2026 | $0.082792 | $0.082792 | $0.08609 | $0.084956 | $8,777,733 | $37,227,750 |
| Mar-10 2026 | $0.084128 | $0.08406 | $0.088586 | $0.087562 | $8,665,061 | $37,828,525 |
| Mar-09 2026 | $0.087016 | $0.083266 | $0.088448 | $0.084075 | $9,142,988 | $39,127,096 |
| Mar-08 2026 | $0.084323 | $0.082441 | $0.086472 | $0.082441 | $12,816,993 | $37,915,849 |
| Mar-07 2026 | $0.082545 | $0.082545 | $0.088355 | $0.086793 | $7,255,942 | $37,116,669 |
| Mar-06 2026 | $0.086417 | $0.086081 | $0.092384 | $0.090502 | $11,467,137 | $38,857,690 |
| Mar-05 2026 | $0.090488 | $0.084407 | $0.090488 | $0.084794 | $12,034,075 | $40,688,312 |
| Mar-04 2026 | $0.086181 | $0.083589 | $0.088248 | $0.08529 | $17,526,113 | $38,751,595 |
| Mar-03 2026 | $0.084855 | $0.084743 | $0.090486 | $0.090486 | $14,246,765 | $38,155,395 |
| Mar-02 2026 | $0.091704 | $0.090291 | $0.094101 | $0.090291 | $10,929,768 | $41,234,955 |
| Mar-01 2026 | $0.090928 | $0.087863 | $0.098768 | $0.095378 | $10,930,076 | $40,886,159 |