Particle Network Historical Data

PARTI Page 3
Download
Date Close Price change Market cap Trading volume
May 24, 2026 $0.0478
-4.76%
$23.37 million $8.74 million
May 23, 2026 $0.0502
-3.91%
$25.44 million $22.86 million
May 22, 2026 $0.0522
-7.55%
$28.91 million $9.78 million
May 21, 2026 $0.0565
+4.83%
$31.28 million $15.2 million
May 20, 2026 $0.0539
-1.78%
$29.84 million $7.29 million
May 19, 2026 $0.0548
-3.16%
$30.4 million $11.82 million
May 18, 2026 $0.0566
-2.44%
$31.39 million $10.48 million
May 17, 2026 $0.0581
-3.90%
$32.13 million $13.01 million
May 16, 2026 $0.0604
-1.82%
$33.43 million $14.75 million
May 15, 2026 $0.0615
+2.61%
$34.08 million $15 million
May 14, 2026 $0.06
-6.02%
$33.21 million $15.53 million
May 13, 2026 $0.0638
+12.49%
$35.35 million $30.2 million
May 12, 2026 $0.0567
-11.48%
$31.42 million $30.51 million
May 11, 2026 $0.0641
+16.66%
$35.5 million $59.15 million
May 10, 2026 $0.0549
+1.45%
$30.43 million $19.81 million
May 9, 2026 $0.0541
+1.45%
$29.99 million $11.9 million
May 8, 2026 $0.0534
+7.34%
$29.56 million $12.21 million
May 7, 2026 $0.0497
-1.94%
$27.54 million $20.93 million
May 6, 2026 $0.0507
+0.24%
$28.08 million $17.59 million
May 5, 2026 $0.0506
+2.51%
$28.02 million $34.35 million
May 4, 2026 $0.0493
-1.93%
$27.33 million $44.48 million
May 3, 2026 $0.0503
+23.51%
$27.87 million $93.81 million
May 2, 2026 $0.0407
+0.97%
$22.56 million $5.05 million
May 1, 2026 $0.0403
-0.83%
$22.34 million $4.88 million
Apr 30, 2026 $0.0407
-0.92%
$22.53 million $10.75 million
Apr 29, 2026 $0.0411
+1.39%
$22.77 million $20.19 million
Apr 28, 2026 $0.0405
+1.29%
$22.43 million $6.15 million
Apr 27, 2026 $0.04
-2.30%
$22.16 million $11.53 million
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