Particle Network Historical Data

PARTI Page 3
Download
Date Close Price change Market cap Trading volume
Mar 11, 2026 $ 0.0825
-2.51%
$ 41.44 million $ 8.1 million
Mar 10, 2026 $ 0.0847
-3.38%
$ 42.5 million $ 8.15 million
Mar 9, 2026 $ 0.0876
+4.68%
$ 43.97 million $ 8.34 million
Mar 8, 2026 $ 0.0837
+1.40%
$ 42.02 million $ 11.87 million
Mar 7, 2026 $ 0.0826
-4.42%
$ 41.44 million $ 7.25 million
Mar 6, 2026 $ 0.0864
-4.27%
$ 43.71 million $ 10.32 million
Mar 5, 2026 $ 0.0902
+6.37%
$ 45.65 million $ 9.86 million
Mar 4, 2026 $ 0.0848
-0.58%
$ 42.92 million $ 13.42 million
Mar 3, 2026 $ 0.0853
-6.07%
$ 43.17 million $ 14.34 million
Mar 2, 2026 $ 0.0908
+0.94%
$ 45.96 million $ 10.18 million
Mar 1, 2026 $ 0.09
-5.92%
$ 45.53 million $ 10.03 million
Feb 28, 2026 $ 0.0956
-3.14%
$ 48.39 million $ 15.51 million
Feb 27, 2026 $ 0.0987
+1.27%
$ 50.28 million $ 15.02 million
Feb 26, 2026 $ 0.0975
-0.21%
$ 48.97 million $ 10.36 million
Feb 25, 2026 $ 0.0976
-0.91%
$ 49.45 million $ 20.65 million
Feb 24, 2026 $ 0.0984
-4.97%
$ 49.86 million $ 12.36 million
Feb 23, 2026 $ 0.104
-5.87%
$ 52.47 million $ 14.27 million
Feb 22, 2026 $ 0.11
+6.93%
$ 55.74 million $ 10.43 million
Feb 21, 2026 $ 0.103
-4.30%
$ 52.13 million $ 7.8 million
Feb 20, 2026 $ 0.108
+7.45%
$ 54.97 million $ 11.67 million
Feb 19, 2026 $ 0.1
-3.66%
$ 51.04 million $ 7.04 million
Feb 18, 2026 $ 0.104
-2.48%
$ 52.97 million $ 6.13 million
Feb 17, 2026 $ 0.107
-1.43%
$ 54.32 million $ 8 million
Feb 16, 2026 $ 0.108
+2.64%
$ 56.49 million $ 7.99 million
Feb 15, 2026 $ 0.105
-3.46%
$ 55.03 million $ 8.89 million
Feb 14, 2026 $ 0.109
+2.39%
$ 57 million $ 10.23 million
Feb 13, 2026 $ 0.107
+5.44%
$ 55.66 million $ 9.21 million
Feb 12, 2026 $ 0.101
+1.25%
$ 52.79 million $ 10.89 million
Feb 11, 2026 $ 0.0997
+0.17%
$ 52.13 million $ 8.76 million
Feb 10, 2026 $ 0.0996
-8.37%
$ 52.04 million $ 11.17 million
Feb 9, 2026 $ 0.109
+3.98%
$ 56.88 million $ 15.83 million
Feb 8, 2026 $ 0.105
+6.35%
$ 54.63 million $ 25.33 million
Feb 7, 2026 $ 0.0983
+3.54%
$ 51.36 million $ 29.22 million
Feb 6, 2026 $ 0.0949
+10.50%
$ 49.61 million $ 36.52 million
Feb 5, 2026 $ 0.0859
+13.00%
$ 44.89 million $ 72.48 million
Feb 4, 2026 $ 0.076
-1.84%
$ 39.75 million $ 16.43 million
Feb 3, 2026 $ 0.0774
-0.89%
$ 40.47 million $ 7.93 million
Feb 2, 2026 $ 0.0781
+6.57%
$ 42.61 million $ 13.07 million
Feb 1, 2026 $ 0.0733
-0.81%
$ 39.97 million $ 7.84 million
Jan 31, 2026 $ 0.0739
-4.36%
$ 40.3 million $ 12.09 million
Jan 30, 2026 $ 0.0773
-1.50%
$ 42.13 million $ 12.77 million
Jan 29, 2026 $ 0.0785
-8.19%
$ 42.78 million $ 11.71 million
Jan 28, 2026 $ 0.0855
-2.58%
$ 46.59 million $ 8.25 million
Jan 27, 2026 $ 0.0877
-0.16%
$ 47.82 million $ 6.63 million
Jan 26, 2026 $ 0.0879
+3.05%
$ 47.9 million $ 8.14 million
Jan 25, 2026 $ 0.0853
-5.06%
$ 46.49 million $ 7.64 million
Jan 24, 2026 $ 0.0898
+1.79%
$ 48.97 million $ 6.32 million
Jan 23, 2026 $ 0.0882
-1.31%
$ 48.11 million $ 9.53 million
Jan 22, 2026 $ 0.0894
-2.74%
$ 48.74 million $ 6.44 million
Jan 21, 2026 $ 0.0919
+2.04%
$ 50.09 million $ 14.29 million