Particle Network Historical Data

PARTI Page 4
Download
Date Close Price change Market cap Trading volume
Mar 23, 2026 $ 0.0956
+9.83%
$ 47.65 million $ 20.97 million
Mar 22, 2026 $ 0.0872
+5.73%
$ 42.96 million $ 12 million
Mar 21, 2026 $ 0.0825
+2.47%
$ 40.95 million $ 6.09 million
Mar 20, 2026 $ 0.0805
-0.87%
$ 40.04 million $ 5.42 million
Mar 19, 2026 $ 0.0812
-2.75%
$ 40.4 million $ 5.9 million
Mar 18, 2026 $ 0.0835
-6.67%
$ 41.59 million $ 11.21 million
Mar 17, 2026 $ 0.0895
-2.05%
$ 44.51 million $ 15.54 million
Mar 16, 2026 $ 0.0914
+12.48%
$ 45.45 million $ 28.68 million
Mar 15, 2026 $ 0.0812
+1.36%
$ 40.4 million $ 7.06 million
Mar 14, 2026 $ 0.0801
-0.39%
$ 39.86 million $ 6.83 million
Mar 13, 2026 $ 0.0804
+0.93%
$ 40 million $ 9.11 million
Mar 12, 2026 $ 0.0797
-3.45%
$ 39.64 million $ 9.92 million
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