Cap Mercado $3.20T
1.53%
Volume 24h $216.89B
-5.48%
BTC % 54.68%
0.2%
ETH % 11.11%
-1.71%
Moedas
33.827
+15
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 |
|---|---|---|---|---|---|---|
| Dec-15 2025 | $0.104281 | $0.093796 | $0.105293 | $0.101305 | $40,877,207 | $44,770,840 |
| Dec-14 2025 | $0.101954 | $0.096162 | $0.102032 | $0.101168 | $18,519,998 | $43,771,426 |
| Dec-13 2025 | $0.101025 | $0.09779 | $0.102809 | $0.102764 | $16,990,899 | $43,372,566 |
| Dec-12 2025 | $0.101917 | $0.097558 | $0.103437 | $0.099726 | $24,098,515 | $43,755,581 |
| Dec-11 2025 | $0.100655 | $0.100655 | $0.108568 | $0.108568 | $19,314,830 | $43,213,757 |
| Dec-10 2025 | $0.107894 | $0.102909 | $0.111544 | $0.110719 | $20,261,469 | $46,321,940 |
| Dec-09 2025 | $0.109921 | $0.106846 | $0.111072 | $0.108945 | $18,357,674 | $47,191,902 |
| Dec-08 2025 | $0.109252 | $0.107352 | $0.11314 | $0.110268 | $24,126,256 | $46,905,039 |
| Dec-07 2025 | $0.111203 | $0.109645 | $0.129048 | $0.118242 | $50,120,449 | $48,495,990 |
| Dec-06 2025 | $0.117759 | $0.116286 | $0.121587 | $0.120543 | $25,904,868 | $51,355,008 |
| Dec-05 2025 | $0.120064 | $0.11749 | $0.123705 | $0.121987 | $36,142,233 | $52,360,154 |
| Dec-04 2025 | $0.123076 | $0.118785 | $0.12738 | $0.118785 | $53,514,645 | $53,673,470 |
| Dec-03 2025 | $0.120064 | $0.117767 | $0.143225 | $0.143225 | $102,651,078 | $52,360,283 |
| Dec-02 2025 | $0.140188 | $0.100147 | $0.158805 | $0.103569 | $175,015,335 | $61,136,048 |
| Dec-01 2025 | $0.104524 | $0.098117 | $0.106891 | $0.106891 | $59,567,449 | $44,166,849 |