Particle Network Historical Data

PARTI Page 8
Download
Date Close Price change Market cap Trading volume
Jul 4, 2025 $ 0.173
-6.22%
$ 40.2 million $ 48.68 million
Jul 3, 2025 $ 0.184
-12.18%
$ 42.88 million $ 32.56 million
Jul 2, 2025 $ 0.21
+2.46%
$ 48.82 million $ 19.59 million
Jul 1, 2025 $ 0.204
-3.09%
$ 47.65 million $ 21.58 million
Jun 30, 2025 $ 0.21
-4.59%
$ 49.02 million $ 38.28 million
Jun 29, 2025 $ 0.221
+14.09%
$ 51.39 million $ 52.84 million
Jun 28, 2025 $ 0.193
+0.60%
$ 45.05 million $ 9.55 million
Jun 27, 2025 $ 0.192
+0.83%
$ 44.78 million $ 18.61 million
Jun 26, 2025 $ 0.191
-3.59%
$ 44.4 million $ 21.31 million
Jun 25, 2025 $ 0.198
-5.20%
$ 46.06 million $ 21.76 million
Jun 24, 2025 $ 0.209
-1.23%
$ 48.58 million $ 17.2 million
Jun 23, 2025 $ 0.211
+6.83%
$ 49.19 million $ 19.99 million
Jun 22, 2025 $ 0.198
+2.15%
$ 46.05 million $ 29.06 million
Jun 21, 2025 $ 0.193
-7.64%
$ 45.08 million $ 21.52 million
Jun 20, 2025 $ 0.209
-6.23%
$ 48.8 million $ 22.21 million
Jun 19, 2025 $ 0.223
-3.91%
$ 52.04 million $ 21.29 million
Jun 18, 2025 $ 0.232
-1.69%
$ 54.16 million $ 32.64 million
Jun 17, 2025 $ 0.237
+0.89%
$ 55.11 million $ 33.15 million
Jun 16, 2025 $ 0.234
-3.04%
$ 54.63 million $ 27.97 million
Jun 15, 2025 $ 0.242
+2.22%
$ 56.34 million $ 12.86 million
Jun 14, 2025 $ 0.237
+3.55%
$ 55.12 million $ 28.92 million
Jun 13, 2025 $ 0.228
+0.98%
$ 53.23 million $ 30.49 million
Jun 12, 2025 $ 0.226
-10.84%
$ 52.72 million $ 22.01 million
Jun 11, 2025 $ 0.254
-3.98%
$ 59.13 million $ 19.13 million
Jun 10, 2025 $ 0.264
+5.85%
$ 61.58 million $ 29.38 million
Jun 9, 2025 $ 0.25
+4.72%
$ 58.17 million $ 22.96 million
Jun 8, 2025 $ 0.238
+1.20%
$ 55.55 million $ 34.82 million
Jun 7, 2025 $ 0.236
+7.78%
$ 54.89 million $ 34.17 million
Jun 6, 2025 $ 0.219
-1.56%
$ 50.93 million $ 37.71 million
Jun 5, 2025 $ 0.222
-1.12%
$ 51.74 million $ 50.67 million
Jun 4, 2025 $ 0.225
-9.98%
$ 52.32 million $ 43.44 million
Jun 3, 2025 $ 0.249
+1.12%
$ 58.12 million $ 38.95 million
Jun 2, 2025 $ 0.247
-0.31%
$ 57.48 million $ 51.51 million
Jun 1, 2025 $ 0.244
+7.91%
$ 57.66 million $ 41.82 million
May 31, 2025 $ 0.226
+5.60%
$ 52.75 million $ 47.92 million
May 30, 2025 $ 0.214
-22.31%
$ 49.94 million $ 137.13 million
May 29, 2025 $ 0.276
+8.06%
$ 64.3 million $ 70.55 million
May 28, 2025 $ 0.255
-1.65%
$ 59.51 million $ 20.26 million
May 27, 2025 $ 0.26
-0.90%
$ 60.5 million $ 28.85 million
May 26, 2025 $ 0.262
-4.29%
$ 61.05 million $ 18.37 million
May 25, 2025 $ 0.274
+3.96%
$ 63.79 million $ 18.03 million
May 24, 2025 $ 0.263
-1.72%
$ 61.36 million $ 19.09 million
May 23, 2025 $ 0.268
-12.61%
$ 62.43 million $ 41.5 million
May 22, 2025 $ 0.307
+10.67%
$ 71.42 million $ 38.33 million
May 21, 2025 $ 0.277
-3.23%
$ 64.54 million $ 39.08 million
May 20, 2025 $ 0.286
-5.01%
$ 66.67 million $ 35.88 million
May 19, 2025 $ 0.301
-4.02%
$ 70.19 million $ 28.08 million
May 18, 2025 $ 0.314
+7.44%
$ 73.14 million $ 43.02 million
May 17, 2025 $ 0.292
-5.51%
$ 68.08 million $ 30.26 million
May 16, 2025 $ 0.309
-3.77%
$ 72.05 million $ 32.18 million