Particle Network Historical Data

PARTI
Download
Date Close Price change Market cap Trading volume
Today $ 0.024
+0.13%
$ 13 million $ 9.61 million
Yesterday $ 0.0239
+2.00%
$ 12.93 million $ 9.42 million
Aug 18, 2026 $ 0.0234
+1.79%
$ 12.68 million $ 9.72 million
Aug 17, 2026 $ 0.023
-0.85%
$ 12.45 million $ 9.01 million
Aug 16, 2026 $ 0.0232
+2.77%
$ 12.56 million $ 9.68 million
Aug 15, 2026 $ 0.0225
+0.79%
$ 12.22 million $ 8.42 million
Aug 14, 2026 $ 0.0224
-1.04%
$ 12.13 million $ 7.8 million
Aug 13, 2026 $ 0.0226
-0.13%
$ 12.25 million $ 8.47 million
Aug 12, 2026 $ 0.0226
-6.66%
$ 12.27 million $ 10.77 million
Aug 11, 2026 $ 0.0242
-4.82%
$ 13.15 million $ 8.65 million
Aug 10, 2026 $ 0.0255
-4.10%
$ 13.82 million $ 11.94 million
Aug 9, 2026 $ 0.0266
+10.80%
$ 14.41 million $ 27.37 million
Aug 8, 2026 $ 0.024
+0.68%
$ 13 million $ 7.33 million
Aug 7, 2026 $ 0.0238
-1.78%
$ 12.91 million $ 7.25 million
Aug 6, 2026 $ 0.0242
+0.38%
$ 13.15 million $ 7.99 million
Aug 5, 2026 $ 0.0242
+1.33%
$ 13.07 million $ 9.35 million
Aug 4, 2026 $ 0.0238
-0.35%
$ 12.92 million $ 8.05 million
Aug 3, 2026 $ 0.0239
-1.96%
$ 12.97 million $ 8.4 million
Aug 2, 2026 $ 0.0244
+0.90%
$ 12.16 million $ 8.97 million
Aug 1, 2026 $ 0.0242
-1.03%
$ 12.06 million $ 8.38 million
Jul 31, 2026 $ 0.0244
+1.92%
$ 12.19 million $ 12.23 million
Jul 30, 2026 $ 0.024
-4.63%
$ 11.96 million $ 9.31 million
Jul 29, 2026 $ 0.0252
-2.57%
$ 12.55 million $ 11.91 million
Jul 28, 2026 $ 0.0258
-0.24%
$ 12.9 million $ 10.67 million
Jul 27, 2026 $ 0.0259
-4.77%
$ 12.91 million $ 20.14 million
Jul 26, 2026 $ 0.0272
-2.61%
$ 13.56 million $ 9.95 million
Jul 25, 2026 $ 0.0279
+0.61%
$ 14.09 million $ 15.3 million
Jul 24, 2026 $ 0.0277
-3.64%
$ 14.66 million $ 10.76 million
Jul 23, 2026 $ 0.0288
-2.45%
$ 15.19 million $ 10.22 million
Jul 22, 2026 $ 0.0295
-1.40%
$ 15.57 million $ 10.22 million
Jul 21, 2026 $ 0.0299
+1.59%
$ 15.79 million $ 13.38 million
Jul 20, 2026 $ 0.0295
-2.03%
$ 15.57 million $ 26.15 million
Jul 19, 2026 $ 0.0301
+5.89%
$ 15.88 million $ 22.68 million
Jul 18, 2026 $ 0.0284
-5.82%
$ 14.98 million $ 11.92 million
Jul 17, 2026 $ 0.0301
-2.05%
$ 15.9 million $ 14.69 million
Jul 16, 2026 $ 0.0308
+1.35%
$ 16.25 million $ 24.73 million
Jul 15, 2026 $ 0.0304
-0.34%
$ 16.02 million $ 14.76 million
Jul 14, 2026 $ 0.0305
-2.24%
$ 16.07 million $ 17.71 million
Jul 13, 2026 $ 0.0312
-0.67%
$ 18.13 million $ 25.33 million
Jul 12, 2026 $ 0.0314
-5.67%
$ 18.37 million $ 27.95 million
Jul 11, 2026 $ 0.0333
-12.94%
$ 19.39 million $ 55.16 million
Jul 10, 2026 $ 0.0382
-18.98%
$ 22.25 million $ 44.21 million
Jul 9, 2026 $ 0.0472
+1.74%
$ 27.45 million $ 22.47 million
Jul 8, 2026 $ 0.0464
+0.03%
$ 20.89 million $ 12.91 million
Jul 7, 2026 $ 0.0463
-3.96%
$ 21.05 million $ 8.88 million
Jul 6, 2026 $ 0.0483
-2.38%
$ 21.93 million $ 11.26 million
Jul 5, 2026 $ 0.0494
-0.34%
$ 22.47 million $ 11.8 million
Jul 4, 2026 $ 0.0496
+1.80%
$ 22.54 million $ 10.27 million
Jul 3, 2026 $ 0.0487
+7.63%
$ 22.13 million $ 18.14 million
Jul 2, 2026 $ 0.0453
+1.99%
$ 20.57 million $ 9.83 million
Download