Particle Network Historical Data

PARTI
Download
Date Close Price change Market cap Trading volume
Today $ 0.0454
-0.01%
$ 22.18 million $ 20.69 million
Yesterday $ 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
Apr 30, 2026 $ 0.0407
-0.92%
$ 22.53 million $ 10.75 million
Apr 29, 2026 $ 0.0411
+1.39%
$ 22.77 million $ 20.19 million
Apr 28, 2026 $ 0.0405
+1.29%
$ 22.43 million $ 6.15 million
Apr 27, 2026 $ 0.04
-2.30%
$ 22.16 million $ 11.53 million
Apr 26, 2026 $ 0.0409
-4.03%
$ 22.68 million $ 8.82 million
Apr 25, 2026 $ 0.0426
+1.85%
$ 23.63 million $ 33.25 million
Apr 24, 2026 $ 0.0419
-0.14%
$ 23.19 million $ 9.24 million
Apr 23, 2026 $ 0.0419
+2.36%
$ 23.22 million $ 8.6 million
Apr 22, 2026 $ 0.041
-0.16%
$ 22.68 million $ 8.2 million
Apr 21, 2026 $ 0.041
-2.08%
$ 22.71 million $ 11.46 million
Apr 20, 2026 $ 0.0419
+7.42%
$ 23.18 million $ 20.42 million
Apr 19, 2026 $ 0.039
-7.25%
$ 21.63 million $ 10.82 million
Apr 18, 2026 $ 0.042
-4.42%
$ 23.28 million $ 12.71 million
Apr 17, 2026 $ 0.044
+1.86%
$ 24.37 million $ 13.39 million
Apr 16, 2026 $ 0.0432
+1.88%
$ 23.94 million $ 13.28 million
Apr 15, 2026 $ 0.0424
-0.70%
$ 23.69 million $ 10.23 million
Apr 14, 2026 $ 0.0427
-6.06%
$ 23.5 million $ 14.64 million
Apr 13, 2026 $ 0.0454
+5.11%
$ 25.01 million $ 24.05 million
Apr 12, 2026 $ 0.0432
-12.46%
$ 23.81 million $ 24.54 million
Apr 11, 2026 $ 0.0494
-1.34%
$ 21.97 million $ 38.64 million
Download