Particle Network Historical Data

PARTI Page 8
Download
Date Close Price change Market cap Trading volume
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
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