Particle Network Historical Data

PARTI Page 2
Download
Date Close Price change Market cap Trading volume
Apr 26, 2026 $ 0.0409
-4.03%
$ 22.68 million $ 8.82 million
Apr 25, 2026 $ 0.0426
+1.85%
$ 23.63 million $ 33.25 million
Apr 24, 2026 $ 0.0419
-0.14%
$ 23.19 million $ 9.24 million
Apr 23, 2026 $ 0.0419
+2.36%
$ 23.22 million $ 8.6 million
Apr 22, 2026 $ 0.041
-0.16%
$ 22.68 million $ 8.2 million
Apr 21, 2026 $ 0.041
-2.08%
$ 22.71 million $ 11.46 million
Apr 20, 2026 $ 0.0419
+7.42%
$ 23.18 million $ 20.42 million
Apr 19, 2026 $ 0.039
-7.25%
$ 21.63 million $ 10.82 million
Apr 18, 2026 $ 0.042
-4.42%
$ 23.28 million $ 12.71 million
Apr 17, 2026 $ 0.044
+1.86%
$ 24.37 million $ 13.39 million
Apr 16, 2026 $ 0.0432
+1.88%
$ 23.94 million $ 13.28 million
Apr 15, 2026 $ 0.0424
-0.70%
$ 23.69 million $ 10.23 million
Apr 14, 2026 $ 0.0427
-6.06%
$ 23.5 million $ 14.64 million
Apr 13, 2026 $ 0.0454
+5.11%
$ 25.01 million $ 24.05 million
Apr 12, 2026 $ 0.0432
-12.46%
$ 23.81 million $ 24.54 million
Apr 11, 2026 $ 0.0494
-1.34%
$ 21.97 million $ 38.64 million
Apr 10, 2026 $ 0.0501
+1.55%
$ 22.29 million $ 119.1 million
Apr 9, 2026 $ 0.0494
-44.41%
$ 27.83 million $ 163.59 million
Apr 8, 2026 $ 0.0888
+2.98%
$ 49.65 million $ 14.08 million
Apr 7, 2026 $ 0.0862
+6.25%
$ 48.21 million $ 21.29 million
Apr 6, 2026 $ 0.0811
-4.53%
$ 45.38 million $ 8.2 million
Apr 5, 2026 $ 0.085
+2.50%
$ 47.53 million $ 7.68 million
Apr 4, 2026 $ 0.0829
-2.75%
$ 46.66 million $ 8.7 million
Apr 3, 2026 $ 0.0853
+0.39%
$ 47.98 million $ 10.64 million
Apr 2, 2026 $ 0.0849
-0.76%
$ 47.8 million $ 12.17 million
Apr 1, 2026 $ 0.0856
-0.68%
$ 48.17 million $ 8.79 million
Mar 31, 2026 $ 0.0862
+0.84%
$ 48.5 million $ 9.41 million
Mar 30, 2026 $ 0.0855
-2.91%
$ 48.09 million $ 8.96 million
Mar 29, 2026 $ 0.088
-0.32%
$ 49.53 million $ 12.37 million
Mar 28, 2026 $ 0.0883
-12.22%
$ 49.69 million $ 22.98 million
Mar 27, 2026 $ 0.101
-1.78%
$ 56.96 million $ 20.74 million
Mar 26, 2026 $ 0.102
+16.03%
$ 58.5 million $ 48.83 million
Mar 25, 2026 $ 0.0882
-7.79%
$ 43.9 million $ 13.16 million
Mar 24, 2026 $ 0.0957
+0.10%
$ 47.6 million $ 12.76 million
Mar 23, 2026 $ 0.0956
+9.83%
$ 47.65 million $ 20.97 million
Mar 22, 2026 $ 0.0872
+5.73%
$ 42.96 million $ 12 million
Mar 21, 2026 $ 0.0825
+2.47%
$ 40.95 million $ 6.09 million
Mar 20, 2026 $ 0.0805
-0.87%
$ 40.04 million $ 5.42 million
Mar 19, 2026 $ 0.0812
-2.75%
$ 40.4 million $ 5.9 million
Mar 18, 2026 $ 0.0835
-6.67%
$ 41.59 million $ 11.21 million
Mar 17, 2026 $ 0.0895
-2.05%
$ 44.51 million $ 15.54 million
Mar 16, 2026 $ 0.0914
+12.48%
$ 45.45 million $ 28.68 million
Mar 15, 2026 $ 0.0812
+1.36%
$ 40.4 million $ 7.06 million
Mar 14, 2026 $ 0.0801
-0.39%
$ 39.86 million $ 6.83 million
Mar 13, 2026 $ 0.0804
+0.93%
$ 40 million $ 9.11 million
Mar 12, 2026 $ 0.0797
-3.45%
$ 39.64 million $ 9.92 million
Mar 11, 2026 $ 0.0825
-2.51%
$ 41.44 million $ 8.1 million
Mar 10, 2026 $ 0.0847
-3.38%
$ 42.5 million $ 8.15 million
Mar 9, 2026 $ 0.0876
+4.68%
$ 43.97 million $ 8.34 million
Mar 8, 2026 $ 0.0837
+1.40%
$ 42.02 million $ 11.87 million