Cap Mercado $3.35T
1.46%
Volume 24h $200.46B
-12.85%
BTC % 54.46%
0.09%
ETH % 11.26%
-0.44%
Moedas
33.999
+85
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-08 2026 | $0.087627 | $0.087627 | $0.098389 | $0.098028 | $21,463,054 | $38,214,183 |
| Jan-07 2026 | $0.098793 | $0.098793 | $0.10973 | $0.106911 | $17,790,959 | $43,083,887 |
| Jan-06 2026 | $0.106565 | $0.105082 | $0.112548 | $0.11083 | $19,415,507 | $46,473,019 |
| Jan-05 2026 | $0.111139 | $0.106146 | $0.112583 | $0.108317 | $22,092,357 | $48,467,871 |
| Jan-04 2026 | $0.108583 | $0.105889 | $0.110749 | $0.10598 | $15,567,041 | $47,353,237 |
| Jan-03 2026 | $0.105043 | $0.103773 | $0.109038 | $0.107576 | $18,341,718 | $45,809,465 |
| Jan-02 2026 | $0.107575 | $0.103294 | $0.108656 | $0.107914 | $17,527,511 | $46,913,812 |
| Jan-01 2026 | $0.107132 | $0.10075 | $0.109913 | $0.100879 | $14,855,375 | $46,720,650 |
| Dec-31 2025 | $0.101177 | $0.10098 | $0.107752 | $0.106374 | $11,683,736 | $44,123,635 |
| Dec-30 2025 | $0.106269 | $0.099751 | $0.10843 | $0.107055 | $20,295,157 | $46,344,134 |
| Dec-29 2025 | $0.107224 | $0.10454 | $0.112398 | $0.10454 | $36,589,369 | $46,760,687 |
| Dec-28 2025 | $0.104003 | $0.103084 | $0.107059 | $0.107059 | $11,491,151 | $45,355,933 |
| Dec-27 2025 | $0.106105 | $0.104714 | $0.108237 | $0.104714 | $10,006,195 | $46,272,526 |
| Dec-26 2025 | $0.104748 | $0.101552 | $0.105359 | $0.104501 | $19,017,800 | $45,681,027 |
| Dec-25 2025 | $0.105499 | $0.098662 | $0.10903 | $0.098662 | $30,796,453 | $45,293,455 |