Particle Network Historical Data

PARTI Page 5
Download
Date Close Price change Market cap Trading volume
Oct 2, 2025 $ 0.14
+9.54%
$ 32.52 million $ 22.57 million
Oct 1, 2025 $ 0.128
+6.45%
$ 29.66 million $ 18.23 million
Sep 30, 2025 $ 0.119
-4.22%
$ 28.12 million $ 14.85 million
Sep 29, 2025 $ 0.125
-7.82%
$ 29.06 million $ 15.66 million
Sep 28, 2025 $ 0.135
+2.63%
$ 31.53 million $ 10.34 million
Sep 27, 2025 $ 0.132
-5.25%
$ 30.72 million $ 12.02 million
Sep 26, 2025 $ 0.139
+3.45%
$ 32.42 million $ 12.2 million
Sep 25, 2025 $ 0.136
-8.11%
$ 31.31 million $ 46.78 million
Sep 24, 2025 $ 0.149
+2.08%
$ 34.56 million $ 19.53 million
Sep 23, 2025 $ 0.146
-7.32%
$ 33.89 million $ 21.13 million
Sep 22, 2025 $ 0.157
-11.61%
$ 36.63 million $ 22.38 million
Sep 21, 2025 $ 0.178
-0.86%
$ 41.3 million $ 29.14 million
Sep 20, 2025 $ 0.179
+2.53%
$ 41.75 million $ 13.69 million
Sep 19, 2025 $ 0.176
-3.11%
$ 40.76 million $ 12.11 million
Sep 18, 2025 $ 0.182
+1.50%
$ 42.41 million $ 16.01 million
Sep 17, 2025 $ 0.18
+0.19%
$ 41.85 million $ 12.98 million
Sep 16, 2025 $ 0.18
+3.34%
$ 41.95 million $ 14.92 million
Sep 15, 2025 $ 0.173
-4.71%
$ 40.48 million $ 21.43 million
Sep 14, 2025 $ 0.183
-3.45%
$ 42.3 million $ 14.06 million
Sep 13, 2025 $ 0.19
+2.55%
$ 44.18 million $ 21.69 million
Sep 12, 2025 $ 0.185
+2.24%
$ 43.08 million $ 27.6 million
Sep 11, 2025 $ 0.181
-0.52%
$ 42.13 million $ 18.67 million
Sep 10, 2025 $ 0.182
-0.54%
$ 42.35 million $ 16.86 million
Sep 9, 2025 $ 0.183
-4.72%
$ 42.58 million $ 25.27 million
Sep 8, 2025 $ 0.192
-2.59%
$ 44.69 million $ 23.87 million
Sep 7, 2025 $ 0.197
+3.66%
$ 45.87 million $ 31.74 million
Sep 6, 2025 $ 0.19
-2.11%
$ 44.24 million $ 16.17 million
Sep 5, 2025 $ 0.194
-2.15%
$ 45.2 million $ 91.72 million
Sep 4, 2025 $ 0.195
+6.96%
$ 46.22 million $ 44.13 million
Sep 3, 2025 $ 0.184
-2.19%
$ 42.46 million $ 17.27 million
Sep 2, 2025 $ 0.187
+2.66%
$ 43.82 million $ 24.46 million
Sep 1, 2025 $ 0.182
-2.62%
$ 42.46 million $ 42.77 million
Aug 31, 2025 $ 0.187
+1.79%
$ 43.62 million $ 20.11 million
Aug 30, 2025 $ 0.183
-0.90%
$ 42.76 million $ 17.59 million
Aug 29, 2025 $ 0.185
-4.25%
$ 43.14 million $ 31.59 million
Aug 28, 2025 $ 0.193
+7.49%
$ 45.06 million $ 41.03 million
Aug 27, 2025 $ 0.181
-0.52%
$ 41.92 million $ 59.13 million
Aug 26, 2025 $ 0.179
+15.85%
$ 42.33 million $ 93.32 million
Aug 25, 2025 $ 0.153
-11.05%
$ 35.93 million $ 25.32 million
Aug 24, 2025 $ 0.173
-3.64%
$ 40.17 million $ 14.44 million
Aug 23, 2025 $ 0.18
-2.36%
$ 41.86 million $ 10.54 million
Aug 22, 2025 $ 0.184
+6.95%
$ 43 million $ 18.83 million
Aug 21, 2025 $ 0.174
-2.53%
$ 40.07 million $ 13.59 million
Aug 20, 2025 $ 0.179
+4.52%
$ 41.48 million $ 17.73 million
Aug 19, 2025 $ 0.173
-3.63%
$ 39.8 million $ 16.93 million
Aug 18, 2025 $ 0.18
-3.18%
$ 41.85 million $ 15.32 million
Aug 17, 2025 $ 0.186
-0.55%
$ 43.2 million $ 7.81 million
Aug 16, 2025 $ 0.187
+1.92%
$ 43.46 million $ 9.89 million
Aug 15, 2025 $ 0.183
+0.41%
$ 42.64 million $ 16.89 million
Aug 14, 2025 $ 0.181
-11.97%
$ 42.46 million $ 29.84 million