Particle Network Historical Data

PARTI
Download
Date Close Price change Market cap Trading volume
Apr 13 $ 0.042
-2.76%
$ 21.6 million $ 88.3 million
Apr 13 $ 0.042
-2.76%
$ 21.63 million $ 88.3 million
Apr 6 $ 0.0494
-41.88%
$ 23.81 million $ 364.89 million
Mar 30 $ 0.0829
-5.80%
$ 47.53 million $ 58.66 million
Mar 23 $ 0.0883
+1.42%
$ 49.53 million $ 139.44 million
Mar 16 $ 0.0872
+7.38%
$ 43.38 million $ 84.84 million
Mar 16 $ 0.0872
+7.38%
$ 42.96 million $ 84.84 million
Mar 9 $ 0.0812
-2.98%
$ 40.4 million $ 57.52 million
Mar 2 $ 0.0826
-8.25%
$ 42.02 million $ 65.38 million
Feb 23 $ 0.09
-18.23%
$ 45.53 million $ 98.2 million
Feb 16 $ 0.103
-2.27%
$ 55.74 million $ 48.62 million
Feb 9 $ 0.109
+4.35%
$ 55.03 million $ 66.09 million
Feb 2 $ 0.0983
+34.05%
$ 54.63 million $ 175.65 million
Jan 26 $ 0.0739
-13.31%
$ 39.97 million $ 59.58 million
Jan 19 $ 0.0898
-8.45%
$ 46.49 million $ 67.16 million
Jan 12 $ 0.101
+16.23%
$ 53.47 million $ 115.2 million
Jan 5 $ 0.0885
-18.33%
$ 47.51 million $ 95.4 million
Dec 29 $ 0.105
+0.41%
$ 59.06 million $ 94.56 million
Dec 22 $ 0.107
+1.53%
$ 52.36 million $ 88.8 million
Dec 15 $ 0.108
+6.35%
$ 42.35 million $ 150.29 million
Dec 8 $ 0.101
-8.26%
$ 38.07 million $ 96.07 million
Dec 1 $ 0.118
+7.80%
$ 33.14 million $ 402.31 million
Nov 24 $ 0.0969
+12.39%
$ 35.16 million $ 592.21 million
Nov 17 $ 0.0685
+4.34%
$ 20.08 million $ 298.24 million
Nov 10 $ 0.0719
+2.07%
$ 15.3 million $ 312.43 million
Nov 3 $ 0.0696
+4.77%
$ 16.41 million $ 136.51 million
Oct 27 $ 0.0681
-17.87%
$ 15.49 million $ 86.31 million
Oct 20 $ 0.0826
-3.77%
$ 19.31 million $ 81.88 million
Oct 13 $ 0.0846
-7.25%
$ 19.97 million $ 107.57 million
Oct 6 $ 0.0825
-38.43%
$ 21.27 million $ 186.82 million
Sep 29 $ 0.138
+2.23%
$ 31.22 million $ 116.48 million
Sep 22 $ 0.132
-25.60%
$ 31.53 million $ 134.03 million
Sep 15 $ 0.179
-1.19%
$ 41.3 million $ 91.15 million
Sep 8 $ 0.19
-3.70%
$ 42.3 million $ 133.96 million
Sep 1 $ 0.19
+1.42%
$ 45.87 million $ 236.52 million
Aug 25 $ 0.183
+6.40%
$ 43.62 million $ 267.99 million
Aug 18 $ 0.18
-2.88%
$ 40.17 million $ 92.94 million
Aug 11 $ 0.186
-3.15%
$ 43.2 million $ 143.27 million
Aug 4 $ 0.2
+16.22%
$ 44.63 million $ 209.85 million
Jul 28 $ 0.172
-22.57%
$ 40.04 million $ 124.68 million
Jul 21 $ 0.228
+22.40%
$ 51.62 million $ 458.22 million
Jul 14 $ 0.181
-0.43%
$ 43.42 million $ 134.36 million
Jul 7 $ 0.174
+1.00%
$ 42.35 million $ 250.05 million
Jun 30 $ 0.17
-22.97%
$ 40.13 million $ 182.92 million
Jun 23 $ 0.193
-2.16%
$ 51.39 million $ 108.42 million
Jun 16 $ 0.193
-20.00%
$ 46.05 million $ 158.78 million
Jun 9 $ 0.237
-0.78%
$ 56.34 million $ 152.89 million
Jun 2 $ 0.236
-4.81%
$ 55.55 million $ 256.46 million
May 26 $ 0.244
-10.76%
$ 57.66 million $ 364.9 million
May 19 $ 0.263
-16.10%
$ 63.79 million $ 201.96 million
Download