Particle Network Historical Data

PARTI Page 10
Download
Date Close Price change Market cap Trading volume
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
May 15, 2025 $0.321
-6.68%
$74.88 million $49.55 million
May 14, 2025 $0.344
-8.45%
$80.24 million $63.79 million
May 13, 2025 $0.376
+1.15%
$87.64 million $156.12 million
May 12, 2025 $0.372
-1.78%
$86.63 million $121.83 million
May 11, 2025 $0.379
+26.35%
$88.22 million $412.36 million
May 10, 2025 $0.3
+16.88%
$69.79 million $81.55 million
May 9, 2025 $0.256
+6.41%
$59.71 million $61.14 million
May 8, 2025 $0.241
+7.09%
$56.12 million $95.24 million
May 7, 2025 $0.225
-1.01%
$52.42 million $67.8 million
May 6, 2025 $0.227
-25.68%
$52.95 million $236.51 million
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