Particle Network Historical Data

PARTI Page 7
Download
Date Close Price change Market cap Trading volume
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
Aug 13, 2025 $ 0.205
+5.57%
$ 47.82 million $ 27.69 million
Aug 12, 2025 $ 0.194
+6.22%
$ 45.29 million $ 27.5 million
Aug 11, 2025 $ 0.183
-4.46%
$ 42.64 million $ 23.66 million
Aug 10, 2025 $ 0.192
-4.10%
$ 44.63 million $ 23.92 million
Aug 9, 2025 $ 0.2
+1.30%
$ 46.55 million $ 18.99 million
Aug 8, 2025 $ 0.197
+1.17%
$ 45.94 million $ 18.32 million
Aug 7, 2025 $ 0.195
+4.64%
$ 45.41 million $ 21.31 million
Aug 6, 2025 $ 0.186
+0.43%
$ 43.4 million $ 23.71 million
Aug 5, 2025 $ 0.185
-11.26%
$ 43.21 million $ 60.57 million
Aug 4, 2025 $ 0.209
+21.60%
$ 48.69 million $ 66.95 million
Aug 3, 2025 $ 0.172
+0.68%
$ 40.04 million $ 11.62 million
Aug 2, 2025 $ 0.172
-0.13%
$ 39.77 million $ 16.21 million
Aug 1, 2025 $ 0.169
-3.97%
$ 40.03 million $ 21.85 million
Jul 31, 2025 $ 0.176
-6.33%
$ 41.09 million $ 16.66 million
Jul 30, 2025 $ 0.188
-3.51%
$ 43.87 million $ 18.27 million
Jul 29, 2025 $ 0.195
-2.79%
$ 45.46 million $ 26.47 million
Jul 28, 2025 $ 0.201
-9.40%
$ 46.77 million $ 25.23 million
Jul 27, 2025 $ 0.222
-2.88%
$ 51.62 million $ 23.58 million
Jul 26, 2025 $ 0.228
-3.60%
$ 53.15 million $ 32.03 million
Jul 25, 2025 $ 0.237
+1.78%
$ 55.13 million $ 72.85 million
Jul 24, 2025 $ 0.232
+14.89%
$ 54.17 million $ 220.41 million
Jul 23, 2025 $ 0.202
+1.43%
$ 47.15 million $ 57.05 million
Jul 22, 2025 $ 0.2
-3.74%
$ 46.48 million $ 38.72 million
Jul 21, 2025 $ 0.207
+11.21%
$ 48.29 million $ 37.17 million
Jul 20, 2025 $ 0.186
+2.98%
$ 43.42 million $ 21.74 million
Jul 19, 2025 $ 0.181
+2.16%
$ 42.17 million $ 15.53 million
Jul 18, 2025 $ 0.177
-3.95%
$ 41.28 million $ 32.25 million
Jul 17, 2025 $ 0.184
-2.38%
$ 42.97 million $ 19.21 million
Jul 16, 2025 $ 0.189
-0.19%
$ 44.02 million $ 18.11 million
Jul 15, 2025 $ 0.189
+5.63%
$ 44.1 million $ 19.93 million
Jul 14, 2025 $ 0.179
-1.41%
$ 41.75 million $ 29.34 million
Jul 13, 2025 $ 0.182
+4.48%
$ 42.35 million $ 24.89 million
Jul 12, 2025 $ 0.174
-9.86%
$ 40.53 million $ 46.04 million
Jul 11, 2025 $ 0.193
+7.22%
$ 44.97 million $ 111.96 million
Jul 10, 2025 $ 0.176
+2.89%
$ 40.97 million $ 32.71 million
Jul 9, 2025 $ 0.171
-1.18%
$ 39.77 million $ 23.67 million
Jul 8, 2025 $ 0.173
+4.65%
$ 40.24 million $ 20.68 million
Jul 7, 2025 $ 0.165
-4.17%
$ 38.46 million $ 14.99 million
Jul 6, 2025 $ 0.172
+1.39%
$ 40.13 million $ 14.63 million
Jul 5, 2025 $ 0.17
-1.55%
$ 39.58 million $ 22.22 million