Particle Network Historical Data

PARTI Page 7
Download
Date Close Price change Market cap Trading volume
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
Oct 12, 2025 $ 0.0913
+10.61%
$ 21.27 million $ 17.1 million
Oct 11, 2025 $ 0.0825
-1.11%
$ 19.22 million $ 27.06 million
Oct 10, 2025 $ 0.0832
-36.77%
$ 19.35 million $ 39.46 million
Oct 9, 2025 $ 0.132
-6.73%
$ 30.68 million $ 39.76 million
Oct 8, 2025 $ 0.141
+7.07%
$ 32.95 million $ 51.5 million
Oct 7, 2025 $ 0.132
-3.96%
$ 30.72 million $ 17.64 million
Oct 6, 2025 $ 0.137
+2.43%
$ 31.98 million $ 11.4 million
Oct 5, 2025 $ 0.134
-3.12%
$ 31.22 million $ 13.29 million
Oct 4, 2025 $ 0.138
-4.47%
$ 32.22 million $ 14.73 million
Oct 3, 2025 $ 0.146
+4.77%
$ 33.75 million $ 30.44 million
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