Cap Mercado $2.48T
-1.73%
Volume 24h $97.33B
-22.45%
BTC % 54.25%
0.12%
ETH % 9.42%
-0.84%
Moedas
34.247
+4
Trocas
885
Última atualização
30 Segundos 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 |
|---|---|---|---|---|---|---|
| Feb-21 2026 | $0.102937 | $0.101675 | $0.108199 | $0.107322 | $7,891,071 | $45,588,663 |
| Feb-20 2026 | $0.108858 | $0.099973 | $0.108858 | $0.099973 | $12,029,836 | $48,210,550 |
| Feb-19 2026 | $0.100109 | $0.099841 | $0.105052 | $0.103968 | $6,817,171 | $44,335,869 |
| Feb-18 2026 | $0.103777 | $0.103454 | $0.108033 | $0.106821 | $5,986,144 | $45,960,399 |
| Feb-17 2026 | $0.105977 | $0.101396 | $0.10775 | $0.107686 | $7,970,756 | $46,934,971 |
| Feb-16 2026 | $0.106653 | $0.104856 | $0.108988 | $0.105382 | $8,019,342 | $47,234,351 |
| Feb-15 2026 | $0.105056 | $0.104608 | $0.111984 | $0.110263 | $9,268,690 | $46,526,892 |
| Feb-14 2026 | $0.109828 | $0.105991 | $0.113402 | $0.106377 | $10,884,439 | $48,640,088 |
| Feb-13 2026 | $0.105408 | $0.09949 | $0.106997 | $0.100679 | $9,847,846 | $46,682,612 |
| Feb-12 2026 | $0.101496 | $0.097074 | $0.101496 | $0.100045 | $11,642,947 | $44,950,174 |
| Feb-11 2026 | $0.101399 | $0.097213 | $0.10422 | $0.099208 | $9,066,377 | $44,907,377 |
| Feb-10 2026 | $0.099832 | $0.098865 | $0.107945 | $0.107945 | $11,557,216 | $44,213,311 |
| Feb-09 2026 | $0.108799 | $0.104022 | $0.110137 | $0.104332 | $17,058,031 | $48,184,549 |
| Feb-08 2026 | $0.106038 | $0.094892 | $0.108528 | $0.098006 | $26,836,154 | $46,962,011 |
| Feb-07 2026 | $0.097906 | $0.095436 | $0.102589 | $0.095577 | $31,419,056 | $43,360,401 |