Particle Network Historical Data

PARTI Page 11
Download
Date Close Price change Market cap Trading volume
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