Cap Mercado $2.79T
-2.77%
Volume 24h $167.90B
-27.6%
BTC % 56.53%
-0.28%
ETH % 9.59%
0.2%
Moedas
34.639
+8
Trocas
885
Última atualização
52 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-15 2026 | $0.061561 | $0.059948 | $0.062567 | $0.060107 | $18,728,709 | $33,178,232 |
| May-14 2026 | $0.060152 | $0.059914 | $0.063686 | $0.063686 | $21,734,513 | $32,418,831 |
| May-13 2026 | $0.064177 | $0.056239 | $0.064444 | $0.056239 | $37,740,206 | $34,588,150 |
| May-12 2026 | $0.057211 | $0.057211 | $0.067426 | $0.064256 | $41,703,018 | $30,834,194 |
| May-11 2026 | $0.064086 | $0.054611 | $0.065354 | $0.054617 | $85,179,139 | $34,539,382 |
| May-10 2026 | $0.055643 | $0.053365 | $0.056177 | $0.053613 | $26,701,886 | $29,988,814 |
| May-09 2026 | $0.05388 | $0.050942 | $0.05388 | $0.05348 | $15,553,992 | $29,038,724 |
| May-08 2026 | $0.053412 | $0.049258 | $0.053412 | $0.049633 | $14,823,194 | $28,786,304 |
| May-07 2026 | $0.049949 | $0.04847 | $0.052154 | $0.050645 | $25,587,546 | $26,920,054 |
| May-06 2026 | $0.050917 | $0.050299 | $0.054242 | $0.05093 | $21,852,802 | $27,441,884 |
| May-05 2026 | $0.051036 | $0.048638 | $0.052184 | $0.049933 | $46,005,132 | $27,505,856 |
| May-04 2026 | $0.048397 | $0.047455 | $0.053065 | $0.051576 | $70,891,680 | $26,083,829 |
| May-03 2026 | $0.049444 | $0.04012 | $0.049515 | $0.040544 | $126,859,466 | $26,648,250 |
| May-02 2026 | $0.040749 | $0.040221 | $0.040875 | $0.040308 | $6,611,029 | $21,961,871 |
| May-01 2026 | $0.040208 | $0.040208 | $0.041124 | $0.040616 | $6,693,120 | $21,670,534 |