Cap Mercado $2.78T
-0.2%
Volume 24h $193.03B
-36.65%
BTC % 55.81%
0.12%
ETH % 10.04%
-0.1%
Moedas
34.531
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Apr-25 2026 | $0.042857 | $0.04183 | $0.046386 | $0.041854 | $40,490,689 | $23,097,972 |
| Apr-24 2026 | $0.041769 | $0.041654 | $0.042768 | $0.041877 | $10,571,497 | $22,511,766 |
| Apr-23 2026 | $0.041525 | $0.040203 | $0.042149 | $0.040942 | $10,352,274 | $22,380,172 |
| Apr-22 2026 | $0.041106 | $0.041106 | $0.042537 | $0.041155 | $9,786,602 | $22,154,507 |
| Apr-21 2026 | $0.041042 | $0.041042 | $0.043254 | $0.042016 | $15,284,469 | $22,119,663 |
| Apr-20 2026 | $0.042164 | $0.039029 | $0.042397 | $0.039063 | $24,729,871 | $22,724,264 |
| Apr-19 2026 | $0.038799 | $0.038599 | $0.041926 | $0.041926 | $13,141,734 | $20,910,975 |
| Apr-18 2026 | $0.042475 | $0.041676 | $0.043988 | $0.043848 | $15,526,232 | $22,891,940 |
| Apr-17 2026 | $0.043794 | $0.042287 | $0.043874 | $0.043305 | $16,348,549 | $23,602,840 |
| Apr-16 2026 | $0.042847 | $0.042414 | $0.043523 | $0.042422 | $16,385,400 | $23,092,780 |
| Apr-15 2026 | $0.042381 | $0.041929 | $0.043355 | $0.043043 | $13,385,300 | $22,841,230 |
| Apr-14 2026 | $0.04267 | $0.042602 | $0.045547 | $0.045134 | $18,934,316 | $22,997,194 |
| Apr-13 2026 | $0.045522 | $0.043488 | $0.046135 | $0.044024 | $29,342,639 | $24,534,234 |
| Apr-12 2026 | $0.04317 | $0.04317 | $0.049114 | $0.049114 | $31,363,718 | $23,266,892 |
| Apr-11 2026 | $0.049053 | $0.048535 | $0.052003 | $0.050319 | $53,267,594 | $26,437,388 |