Particle Network Historical Data

PARTI Page 10
Download
Date Close Price change Market cap Trading volume
May 28, 2025 $ 0.255
-1.65%
$ 59.51 million $ 20.26 million
May 27, 2025 $ 0.26
-0.90%
$ 60.5 million $ 28.85 million
May 26, 2025 $ 0.262
-4.29%
$ 61.05 million $ 18.37 million
May 25, 2025 $ 0.274
+3.96%
$ 63.79 million $ 18.03 million
May 24, 2025 $ 0.263
-1.72%
$ 61.36 million $ 19.09 million
May 23, 2025 $ 0.268
-12.61%
$ 62.43 million $ 41.5 million
May 22, 2025 $ 0.307
+10.67%
$ 71.42 million $ 38.33 million
May 21, 2025 $ 0.277
-3.23%
$ 64.54 million $ 39.08 million
May 20, 2025 $ 0.286
-5.01%
$ 66.67 million $ 35.88 million
May 19, 2025 $ 0.301
-4.02%
$ 70.19 million $ 28.08 million
May 18, 2025 $ 0.314
+7.44%
$ 73.14 million $ 43.02 million
May 17, 2025 $ 0.292
-5.51%
$ 68.08 million $ 30.26 million
May 16, 2025 $ 0.309
-3.77%
$ 72.05 million $ 32.18 million
May 15, 2025 $ 0.321
-6.68%
$ 74.88 million $ 49.55 million
May 14, 2025 $ 0.344
-8.45%
$ 80.24 million $ 63.79 million
May 13, 2025 $ 0.376
+1.15%
$ 87.64 million $ 156.12 million
May 12, 2025 $ 0.372
-1.78%
$ 86.63 million $ 121.83 million
May 11, 2025 $ 0.379
+26.35%
$ 88.22 million $ 412.36 million
May 10, 2025 $ 0.3
+16.88%
$ 69.79 million $ 81.55 million
May 9, 2025 $ 0.256
+6.41%
$ 59.71 million $ 61.14 million
May 8, 2025 $ 0.241
+7.09%
$ 56.12 million $ 95.24 million
May 7, 2025 $ 0.225
-1.01%
$ 52.42 million $ 67.8 million
May 6, 2025 $ 0.227
-25.68%
$ 52.95 million $ 236.51 million
May 5, 2025 $ 0.306
+29.80%
$ 71.21 million $ 337.39 million
May 4, 2025 $ 0.235
+19.06%
$ 54.87 million $ 46.68 million
May 3, 2025 $ 0.198
-5.27%
$ 46.09 million $ 52.23 million
May 2, 2025 $ 0.209
+1.42%
$ 48.65 million $ 57.17 million
May 1, 2025 $ 0.206
-2.18%
$ 47.97 million $ 38.7 million
Apr 30, 2025 $ 0.21
+11.22%
$ 48.93 million $ 50.3 million
Apr 29, 2025 $ 0.189
-0.09%
$ 43.99 million $ 13.07 million
Apr 28, 2025 $ 0.189
-1.85%
$ 44.03 million $ 53.16 million
Apr 27, 2025 $ 0.193
+7.61%
$ 44.86 million $ 50.16 million
Apr 26, 2025 $ 0.179
+3.78%
$ 41.69 million $ 31.03 million
Apr 25, 2025 $ 0.172
-1.94%
$ 40.17 million $ 38.71 million
Apr 24, 2025 $ 0.176
-1.08%
$ 40.97 million $ 23.13 million
Apr 23, 2025 $ 0.178
-1.17%
$ 41.41 million $ 39.98 million
Apr 22, 2025 $ 0.18
+1.70%
$ 41.9 million $ 47.33 million
Apr 21, 2025 $ 0.177
+8.21%
$ 41.21 million $ 41.26 million
Apr 20, 2025 $ 0.164
+9.36%
$ 38.1 million $ 41.79 million
Apr 19, 2025 $ 0.15
+4.81%
$ 34.83 million $ 24.87 million
Apr 18, 2025 $ 0.143
-4.03%
$ 33.24 million $ 19.48 million
Apr 17, 2025 $ 0.149
+3.24%
$ 34.63 million $ 23.67 million
Apr 16, 2025 $ 0.144
-1.80%
$ 33.55 million $ 35.7 million
Apr 15, 2025 $ 0.147
-8.59%
$ 34.16 million $ 54.53 million
Apr 14, 2025 $ 0.16
-10.06%
$ 37.37 million $ 48.81 million
Apr 13, 2025 $ 0.178
-11.47%
$ 41.55 million $ 38.01 million
Apr 12, 2025 $ 0.201
+9.54%
$ 46.92 million $ 71.05 million
Apr 11, 2025 $ 0.184
+4.62%
$ 42.84 million $ 66.57 million
Apr 10, 2025 $ 0.176
-12.80%
$ 40.95 million $ 63.68 million
Apr 9, 2025 $ 0.202
+13.74%
$ 46.96 million $ 62.51 million