Cap Mercado $3.57T
0.89%
Volume 24h $235.03B
-15.71%
BTC % 59.47%
0.16%
ETH % 8.6%
-0.34%
Moedas
31.899
+19
Trocas
885
Última atualização
33 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 |
|---|---|---|---|---|---|---|
| May-20 2025 | $0.286189 | $0.283855 | $0.303217 | $0.30024 | $32,761,395 | $66,682,147 |
| May-19 2025 | $0.301635 | $0.284775 | $0.310216 | $0.310216 | $28,212,070 | $70,281,045 |
| May-18 2025 | $0.305894 | $0.291204 | $0.337338 | $0.292004 | $38,634,499 | $71,273,450 |
| May-17 2025 | $0.293314 | $0.283561 | $0.31048 | $0.31048 | $30,970,186 | $68,342,346 |
| May-16 2025 | $0.315231 | $0.315231 | $0.323468 | $0.319338 | $29,788,340 | $73,448,895 |
| May-15 2025 | $0.318034 | $0.318034 | $0.344492 | $0.344492 | $46,921,334 | $74,102,049 |
| May-14 2025 | $0.345277 | $0.345277 | $0.380739 | $0.373719 | $58,016,641 | $80,449,633 |
| May-13 2025 | $0.378036 | $0.357055 | $0.413728 | $0.379393 | $146,652,764 | $88,082,465 |
| May-12 2025 | $0.375736 | $0.361383 | $0.380462 | $0.37525 | $115,580,880 | $87,546,632 |
| May-11 2025 | $0.384224 | $0.297278 | $0.406858 | $0.297278 | $414,497,310 | $89,524,370 |
| May-10 2025 | $0.300792 | $0.252068 | $0.300792 | $0.265656 | $72,782,003 | $70,084,669 |
| May-09 2025 | $0.254082 | $0.237149 | $0.254082 | $0.237149 | $60,391,346 | $59,201,240 |
| May-08 2025 | $0.236573 | $0.224599 | $0.252959 | $0.226004 | $94,503,914 | $55,121,566 |
| May-07 2025 | $0.225038 | $0.211989 | $0.231953 | $0.226594 | $64,321,279 | $52,433,857 |
| May-06 2025 | $0.22753 | $0.227392 | $0.334888 | $0.334888 | $197,249,013 | $53,014,566 |