Particle Network Historical Data

PARTI Page 3
Download
Date Close Price change Market cap Trading volume
Jan 9, 2026 $ 0.0921
+4.77%
$ 50.19 million $ 18.83 million
Jan 8, 2026 $ 0.0879
-10.75%
$ 47.9 million $ 19.3 million
Jan 7, 2026 $ 0.0985
-8.23%
$ 53.68 million $ 16.05 million
Jan 6, 2026 $ 0.107
-3.52%
$ 58.49 million $ 14.09 million
Jan 5, 2026 $ 0.111
+2.66%
$ 60.63 million $ 16.15 million
Jan 4, 2026 $ 0.108
+3.06%
$ 59.06 million $ 13.04 million
Jan 3, 2026 $ 0.105
-2.24%
$ 57.3 million $ 15.88 million
Jan 2, 2026 $ 0.108
-0.57%
$ 58.63 million $ 12.3 million
Jan 1, 2026 $ 0.108
+6.71%
$ 58.97 million $ 13.39 million
Dec 31, 2025 $ 0.101
-4.75%
$ 55.26 million $ 8.71 million
Dec 30, 2025 $ 0.106
-0.46%
$ 53.3 million $ 16.48 million
Dec 29, 2025 $ 0.107
+2.41%
$ 53.5 million $ 27.79 million
Dec 28, 2025 $ 0.105
-2.14%
$ 52.36 million $ 9.6 million
Dec 27, 2025 $ 0.107
+1.79%
$ 53.45 million $ 8.11 million
Dec 26, 2025 $ 0.105
+0.21%
$ 51.66 million $ 12.43 million
Dec 25, 2025 $ 0.106
+9.26%
$ 47.04 million $ 27.8 million
Dec 24, 2025 $ 0.0969
-0.86%
$ 39.1 million $ 12.22 million
Dec 23, 2025 $ 0.0979
-2.39%
$ 39.44 million $ 9.09 million
Dec 22, 2025 $ 0.101
-4.04%
$ 40.45 million $ 19.15 million
Dec 21, 2025 $ 0.105
-2.60%
$ 42.35 million $ 12.05 million
Dec 20, 2025 $ 0.108
+1.78%
$ 43.6 million $ 16.37 million
Dec 19, 2025 $ 0.106
+4.48%
$ 42.95 million $ 19.53 million
Dec 18, 2025 $ 0.101
+1.29%
$ 40.74 million $ 22.06 million
Dec 17, 2025 $ 0.0992
-1.86%
$ 40.2 million $ 39.77 million
Dec 16, 2025 $ 0.0995
-4.51%
$ 40.78 million $ 19.95 million
Dec 15, 2025 $ 0.104
+2.55%
$ 38.96 million $ 32.61 million
Dec 14, 2025 $ 0.102
+0.62%
$ 38.07 million $ 15.69 million
Dec 13, 2025 $ 0.101
+0.16%
$ 37.81 million $ 14.34 million
Dec 12, 2025 $ 0.101
+0.98%
$ 38.41 million $ 19.76 million
Dec 11, 2025 $ 0.1
-7.53%
$ 38.07 million $ 14.52 million
Dec 10, 2025 $ 0.108
-2.27%
$ 32.5 million $ 16.08 million
Dec 9, 2025 $ 0.111
+1.72%
$ 33.24 million $ 12.91 million
Dec 8, 2025 $ 0.109
-1.35%
$ 32.69 million $ 18.45 million
Dec 7, 2025 $ 0.11
-6.45%
$ 33.14 million $ 44.95 million
Dec 6, 2025 $ 0.118
-1.78%
$ 35.42 million $ 22.93 million
Dec 5, 2025 $ 0.12
-2.59%
$ 36.06 million $ 28.97 million
Dec 4, 2025 $ 0.123
+3.37%
$ 37.15 million $ 49.83 million
Dec 3, 2025 $ 0.119
-13.21%
$ 36.82 million $ 94.09 million
Dec 2, 2025 $ 0.137
+32.03%
$ 43.27 million $ 156.06 million
Dec 1, 2025 $ 0.104
-4.88%
$ 33.42 million $ 50.43 million
Nov 30, 2025 $ 0.109
+12.01%
$ 35.16 million $ 62.9 million
Nov 29, 2025 $ 0.0969
-3.28%
$ 31.16 million $ 22.05 million
Nov 28, 2025 $ 0.101
-6.66%
$ 32.17 million $ 73.57 million
Nov 27, 2025 $ 0.107
+5.21%
$ 34.87 million $ 50.53 million
Nov 26, 2025 $ 0.104
-9.33%
$ 33.65 million $ 62.53 million
Nov 25, 2025 $ 0.116
-15.59%
$ 37.7 million $ 122.78 million
Nov 24, 2025 $ 0.138
+60.44%
$ 31.89 million $ 260.75 million
Nov 23, 2025 $ 0.0894
+32.54%
$ 20.08 million $ 129.57 million
Nov 22, 2025 $ 0.0685
-17.91%
$ 15.72 million $ 124.3 million
Nov 21, 2025 $ 0.0791
+36.57%
$ 19.45 million $ 121.06 million