Particle Network Historical Data

PARTI
Download
Date Close Price change Market cap Trading volume
Today $ 0.0595
+0.01%
$ 27.01 million $ 13.34 million
Yesterday $ 0.0603
+1.02%
$ 27.38 million $ 14.96 million
Jun 17, 2026 $ 0.0597
-3.13%
$ 27.1 million $ 17.92 million
Jun 16, 2026 $ 0.0616
+10.27%
$ 27.98 million $ 21.98 million
Jun 15, 2026 $ 0.0559
-3.04%
$ 25.37 million $ 17.33 million
Jun 14, 2026 $ 0.0576
-5.05%
$ 26.18 million $ 17.81 million
Jun 13, 2026 $ 0.0607
-1.62%
$ 27.57 million $ 18.93 million
Jun 12, 2026 $ 0.0617
+3.44%
$ 28.01 million $ 22.58 million
Jun 11, 2026 $ 0.0596
+1.09%
$ 27.08 million $ 35.02 million
Jun 10, 2026 $ 0.059
+5.62%
$ 26.79 million $ 20.64 million
Jun 9, 2026 $ 0.0558
+6.07%
$ 25.36 million $ 25.97 million
Jun 8, 2026 $ 0.0526
-4.13%
$ 23.91 million $ 20.34 million
Jun 7, 2026 $ 0.0549
-5.88%
$ 24.95 million $ 30.57 million
Jun 6, 2026 $ 0.0584
+18.31%
$ 26.51 million $ 45.4 million
Jun 5, 2026 $ 0.0493
+4.20%
$ 23.51 million $ 26.85 million
Jun 4, 2026 $ 0.0474
-10.90%
$ 22.57 million $ 27.06 million
Jun 3, 2026 $ 0.0531
+12.38%
$ 25.33 million $ 33.15 million
Jun 2, 2026 $ 0.0473
-7.85%
$ 22.54 million $ 55.5 million
Jun 1, 2026 $ 0.0513
+17.66%
$ 25.1 million $ 39.26 million
May 31, 2026 $ 0.0436
-0.81%
$ 21.33 million $ 8.96 million
May 30, 2026 $ 0.044
-3.95%
$ 21.51 million $ 7.53 million
May 29, 2026 $ 0.0458
-3.52%
$ 22.4 million $ 21.61 million
May 28, 2026 $ 0.0474
-8.74%
$ 23.26 million $ 9.94 million
May 27, 2026 $ 0.052
-3.10%
$ 25.47 million $ 22.13 million
May 26, 2026 $ 0.0536
+1.46%
$ 26.26 million $ 24.57 million
May 25, 2026 $ 0.0529
+10.69%
$ 25.76 million $ 20.13 million
May 24, 2026 $ 0.0478
-4.76%
$ 23.37 million $ 8.74 million
May 23, 2026 $ 0.0502
-3.91%
$ 25.44 million $ 22.86 million
May 22, 2026 $ 0.0522
-7.55%
$ 28.91 million $ 9.78 million
May 21, 2026 $ 0.0565
+4.83%
$ 31.28 million $ 15.2 million
May 20, 2026 $ 0.0539
-1.78%
$ 29.84 million $ 7.29 million
May 19, 2026 $ 0.0548
-3.16%
$ 30.4 million $ 11.82 million
May 18, 2026 $ 0.0566
-2.44%
$ 31.39 million $ 10.48 million
May 17, 2026 $ 0.0581
-3.90%
$ 32.13 million $ 13.01 million
May 16, 2026 $ 0.0604
-1.82%
$ 33.43 million $ 14.75 million
May 15, 2026 $ 0.0615
+2.61%
$ 34.08 million $ 15 million
May 14, 2026 $ 0.06
-6.02%
$ 33.21 million $ 15.53 million
May 13, 2026 $ 0.0638
+12.49%
$ 35.35 million $ 30.2 million
May 12, 2026 $ 0.0567
-11.48%
$ 31.42 million $ 30.51 million
May 11, 2026 $ 0.0641
+16.66%
$ 35.5 million $ 59.15 million
May 10, 2026 $ 0.0549
+1.45%
$ 30.43 million $ 19.81 million
May 9, 2026 $ 0.0541
+1.45%
$ 29.99 million $ 11.9 million
May 8, 2026 $ 0.0534
+7.34%
$ 29.56 million $ 12.21 million
May 7, 2026 $ 0.0497
-1.94%
$ 27.54 million $ 20.93 million
May 6, 2026 $ 0.0507
+0.24%
$ 28.08 million $ 17.59 million
May 5, 2026 $ 0.0506
+2.51%
$ 28.02 million $ 34.35 million
May 4, 2026 $ 0.0493
-1.93%
$ 27.33 million $ 44.48 million
May 3, 2026 $ 0.0503
+23.51%
$ 27.87 million $ 93.81 million
May 2, 2026 $ 0.0407
+0.97%
$ 22.56 million $ 5.05 million
May 1, 2026 $ 0.0403
-0.83%
$ 22.34 million $ 4.88 million
Download