Particle Network Historical Data

PARTI Page 5
Download
Date Close Price change Market cap Trading volume
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
Nov 20, 2025 $ 0.0598
+0.66%
$ 13.5 million $ 13.6 million
Nov 19, 2025 $ 0.0594
-4.24%
$ 13.84 million $ 10.09 million
Nov 18, 2025 $ 0.0626
+1.95%
$ 14.46 million $ 14.05 million
Nov 17, 2025 $ 0.0614
-6.52%
$ 14.3 million $ 15.14 million
Nov 16, 2025 $ 0.0659
-8.34%
$ 15.3 million $ 15.39 million
Nov 15, 2025 $ 0.0719
-6.90%
$ 16.75 million $ 16.87 million
Nov 14, 2025 $ 0.0768
-7.58%
$ 17.98 million $ 38.73 million
Nov 13, 2025 $ 0.0823
-20.19%
$ 19.35 million $ 119.03 million
Nov 12, 2025 $ 0.107
+61.04%
$ 23.88 million $ 85.09 million
Nov 11, 2025 $ 0.0662
-2.69%
$ 15.43 million $ 40.09 million
Nov 10, 2025 $ 0.0681
-3.33%
$ 15.86 million $ 12.62 million
Nov 9, 2025 $ 0.0704
+1.17%
$ 16.41 million $ 13.06 million
Nov 8, 2025 $ 0.0696
-1.71%
$ 16.21 million $ 24.21 million
Nov 7, 2025 $ 0.0708
+16.22%
$ 16.5 million $ 32.37 million
Nov 6, 2025 $ 0.0609
+8.18%
$ 14.19 million $ 33.38 million
Nov 5, 2025 $ 0.0563
+3.83%
$ 13.12 million $ 10.24 million
Nov 4, 2025 $ 0.0542
-7.41%
$ 12.64 million $ 17.78 million
Nov 3, 2025 $ 0.0586
-11.81%
$ 13.65 million $ 18.53 million
Nov 2, 2025 $ 0.0664
-2.49%
$ 15.49 million $ 10.76 million
Nov 1, 2025 $ 0.0681
+3.99%
$ 15.87 million $ 9.44 million
Oct 31, 2025 $ 0.0656
+2.23%
$ 15.26 million $ 12.49 million
Oct 30, 2025 $ 0.0641
-9.84%
$ 14.94 million $ 16.89 million
Oct 29, 2025 $ 0.0711
-2.75%
$ 16.58 million $ 13.8 million
Oct 28, 2025 $ 0.0731
-1.16%
$ 17.04 million $ 18.02 million
Oct 27, 2025 $ 0.0739
-10.87%
$ 17.21 million $ 15.68 million
Oct 26, 2025 $ 0.0829
+0.45%
$ 19.31 million $ 14.22 million
Oct 25, 2025 $ 0.0826
-1.67%
$ 19.24 million $ 11.39 million
Oct 24, 2025 $ 0.0836
+3.54%
$ 19.56 million $ 10.55 million
Oct 23, 2025 $ 0.0804
-0.47%
$ 18.81 million $ 12.24 million
Oct 22, 2025 $ 0.079
-6.05%
$ 18.82 million $ 17.72 million
Oct 21, 2025 $ 0.0857
-5.39%
$ 19.61 million $ 18.15 million
Oct 20, 2025 $ 0.0894
+4.22%
$ 21.08 million $ 11.85 million
Oct 19, 2025 $ 0.0866
+2.30%
$ 19.97 million $ 14.8 million
Oct 18, 2025 $ 0.0846
+1.79%
$ 19.73 million $ 17.51 million
Oct 17, 2025 $ 0.0839
-1.25%
$ 19.38 million $ 21.25 million
Oct 16, 2025 $ 0.0841
-5.66%
$ 19.77 million $ 20.66 million
Oct 15, 2025 $ 0.0883
-4.93%
$ 20.77 million $ 17.25 million
Oct 14, 2025 $ 0.0928
-5.64%
$ 21.65 million $ 18.37 million
Oct 13, 2025 $ 0.0984
+7.79%
$ 22.89 million $ 12.54 million