Particle Network Historical Data

PARTI Page 2
Download
Date Close Price change Market cap Trading volume
Jul 13, 2026 $0.0312
-0.67%
$18.13 million $25.33 million
Jul 12, 2026 $0.0314
-5.67%
$18.37 million $27.95 million
Jul 11, 2026 $0.0333
-12.94%
$19.39 million $55.16 million
Jul 10, 2026 $0.0382
-18.98%
$22.25 million $44.21 million
Jul 9, 2026 $0.0472
+1.74%
$27.45 million $22.47 million
Jul 8, 2026 $0.0464
+0.03%
$20.89 million $12.91 million
Jul 7, 2026 $0.0463
-3.96%
$21.05 million $8.88 million
Jul 6, 2026 $0.0483
-2.38%
$21.93 million $11.26 million
Jul 5, 2026 $0.0494
-0.34%
$22.47 million $11.8 million
Jul 4, 2026 $0.0496
+1.80%
$22.54 million $10.27 million
Jul 3, 2026 $0.0487
+7.63%
$22.13 million $18.14 million
Jul 2, 2026 $0.0453
+1.99%
$20.57 million $9.83 million
Jul 1, 2026 $0.0444
-4.67%
$20.16 million $10.74 million
Jun 30, 2026 $0.0466
+2.50%
$21.15 million $12.45 million
Jun 29, 2026 $0.0454
-5.77%
$20.63 million $13.33 million
Jun 28, 2026 $0.0482
-3.33%
$21.9 million $9.77 million
Jun 27, 2026 $0.0499
+1.55%
$22.66 million $11.42 million
Jun 26, 2026 $0.0491
-7.50%
$22.31 million $12.71 million
Jun 25, 2026 $0.0531
+11.91%
$24.12 million $17.86 million
Jun 24, 2026 $0.0475
-15.43%
$21.55 million $19.68 million
Jun 23, 2026 $0.0561
-6.20%
$25.49 million $19.84 million
Jun 22, 2026 $0.0598
+4.93%
$27.17 million $18.15 million
Jun 21, 2026 $0.057
+6.34%
$25.89 million $14.51 million
Jun 20, 2026 $0.0536
-8.14%
$24.35 million $13.73 million
Jun 19, 2026 $0.0584
-3.18%
$26.51 million $12.02 million
Jun 18, 2026 $0.0603
+1.02%
$27.38 million $14.96 million
Jun 17, 2026 $0.0597
-3.13%
$27.1 million $17.92 million
Jun 16, 2026 $0.0616
+10.27%
$27.98 million $21.98 million
Jun 15, 2026 $0.0559
-3.04%
$25.37 million $17.33 million
Jun 14, 2026 $0.0576
-5.05%
$26.18 million $17.81 million
Jun 13, 2026 $0.0607
-1.62%
$27.57 million $18.93 million
Jun 12, 2026 $0.0617
+3.44%
$28.01 million $22.58 million
Jun 11, 2026 $0.0596
+1.09%
$27.08 million $35.02 million
Jun 10, 2026 $0.059
+5.62%
$26.79 million $20.64 million
Jun 9, 2026 $0.0558
+6.07%
$25.36 million $25.97 million
Jun 8, 2026 $0.0526
-4.13%
$23.91 million $20.34 million
Jun 7, 2026 $0.0549
-5.88%
$24.95 million $30.57 million
Jun 6, 2026 $0.0584
+18.31%
$26.51 million $45.4 million
Jun 5, 2026 $0.0493
+4.20%
$23.51 million $26.85 million
Jun 4, 2026 $0.0474
-10.90%
$22.57 million $27.06 million
Jun 3, 2026 $0.0531
+12.38%
$25.33 million $33.15 million
Jun 2, 2026 $0.0473
-7.85%
$22.54 million $55.5 million
Jun 1, 2026 $0.0513
+17.66%
$25.1 million $39.26 million
May 31, 2026 $0.0436
-0.81%
$21.33 million $8.96 million
May 30, 2026 $0.044
-3.95%
$21.51 million $7.53 million
May 29, 2026 $0.0458
-3.52%
$22.4 million $21.61 million
May 28, 2026 $0.0474
-8.74%
$23.26 million $9.94 million
May 27, 2026 $0.052
-3.10%
$25.47 million $22.13 million
May 26, 2026 $0.0536
+1.46%
$26.26 million $24.57 million
May 25, 2026 $0.0529
+10.69%
$25.76 million $20.13 million