Particle Network Historical Data

PARTI Page 8
Download
Date Close Price change Market cap Trading volume
May 5, 2025 $ 0.306
+29.80%
$ 71.21 million $ 337.39 million
May 4, 2025 $ 0.235
+19.06%
$ 54.87 million $ 46.68 million
May 3, 2025 $ 0.198
-5.27%
$ 46.09 million $ 52.23 million
May 2, 2025 $ 0.209
+1.42%
$ 48.65 million $ 57.17 million
May 1, 2025 $ 0.206
-2.18%
$ 47.97 million $ 38.7 million
Apr 30, 2025 $ 0.21
+11.22%
$ 48.93 million $ 50.3 million
Apr 29, 2025 $ 0.189
-0.09%
$ 43.99 million $ 13.07 million
Apr 28, 2025 $ 0.189
-1.85%
$ 44.03 million $ 53.16 million
Apr 27, 2025 $ 0.193
+7.61%
$ 44.86 million $ 50.16 million
Apr 26, 2025 $ 0.179
+3.78%
$ 41.69 million $ 31.03 million
Apr 25, 2025 $ 0.172
-1.94%
$ 40.17 million $ 38.71 million
Apr 24, 2025 $ 0.176
-1.08%
$ 40.97 million $ 23.13 million
Apr 23, 2025 $ 0.178
-1.17%
$ 41.41 million $ 39.98 million
Apr 22, 2025 $ 0.18
+1.70%
$ 41.9 million $ 47.33 million
Apr 21, 2025 $ 0.177
+8.21%
$ 41.21 million $ 41.26 million
Apr 20, 2025 $ 0.164
+9.36%
$ 38.1 million $ 41.79 million
Apr 19, 2025 $ 0.15
+4.81%
$ 34.83 million $ 24.87 million
Apr 18, 2025 $ 0.143
-4.03%
$ 33.24 million $ 19.48 million
Apr 17, 2025 $ 0.149
+3.24%
$ 34.63 million $ 23.67 million
Apr 16, 2025 $ 0.144
-1.80%
$ 33.55 million $ 35.7 million
Apr 15, 2025 $ 0.147
-8.59%
$ 34.16 million $ 54.53 million
Apr 14, 2025 $ 0.16
-10.06%
$ 37.37 million $ 48.81 million
Apr 13, 2025 $ 0.178
-11.47%
$ 41.55 million $ 38.01 million
Apr 12, 2025 $ 0.201
+9.54%
$ 46.92 million $ 71.05 million
Apr 11, 2025 $ 0.184
+4.62%
$ 42.84 million $ 66.57 million
Apr 10, 2025 $ 0.176
-12.80%
$ 40.95 million $ 63.68 million
Apr 9, 2025 $ 0.202
+13.74%
$ 46.96 million $ 62.51 million
Apr 8, 2025 $ 0.177
+0.49%
$ 41.29 million $ 166.79 million
Apr 7, 2025 $ 0.176
+5.27%
$ 41.09 million $ 83.86 million
Apr 6, 2025 $ 0.167
-2.37%
$ 39.02 million $ 60.6 million
Apr 5, 2025 $ 0.172
-8.89%
$ 39.97 million $ 110.84 million
Apr 4, 2025 $ 0.188
-2.30%
$ 43.87 million $ 36.8 million
Apr 3, 2025 $ 0.193
+4.96%
$ 44.9 million $ 53.96 million
Apr 2, 2025 $ 0.184
-13.80%
$ 42.79 million $ 65.39 million
Apr 1, 2025 $ 0.213
-8.73%
$ 49.65 million $ 159.58 million
Mar 31, 2025 $ 0.234
-9.48%
$ 54.48 million $ 255.86 million
Mar 30, 2025 $ 0.258
+3.67%
$ 60.19 million $ 182.89 million
Mar 29, 2025 $ 0.249
-20.08%
$ 58.05 million $ 122.3 million
Mar 28, 2025 $ 0.312
-8.90%
$ 72.64 million $ 218.79 million
Mar 27, 2025 $ 0.342
-0.22%
$ 79.76 million $ 75.98 million
Mar 26, 2025 $ 0.343
+1.34%
$ 79.95 million $ 157.74 million
Mar 25, 2025 $ 0.339
-78.69%
$ 169.36 million $ 380.69 million
Download