Particle Network Historical Data

PARTI Page 4
Download
Date Close Price change Market cap Trading volume
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
Mar 7, 2026 $0.0826
-4.42%
$41.44 million $7.25 million
Mar 6, 2026 $0.0864
-4.27%
$43.71 million $10.32 million
Mar 5, 2026 $0.0902
+6.37%
$45.65 million $9.86 million
Mar 4, 2026 $0.0848
-0.58%
$42.92 million $13.42 million
Mar 3, 2026 $0.0853
-6.07%
$43.17 million $14.34 million
Mar 2, 2026 $0.0908
+0.94%
$45.96 million $10.18 million
Mar 1, 2026 $0.09
-5.92%
$45.53 million $10.03 million
Feb 28, 2026 $0.0956
-3.14%
$48.39 million $15.51 million
Feb 27, 2026 $0.0987
+1.27%
$50.28 million $15.02 million
Feb 26, 2026 $0.0975
-0.21%
$48.97 million $10.36 million
Feb 25, 2026 $0.0976
-0.91%
$49.45 million $20.65 million
Feb 24, 2026 $0.0984
-4.97%
$49.86 million $12.36 million
Feb 23, 2026 $0.104
-5.87%
$52.47 million $14.27 million
Feb 22, 2026 $0.11
+6.93%
$55.74 million $10.43 million
Feb 21, 2026 $0.103
-4.30%
$52.13 million $7.8 million
Feb 20, 2026 $0.108
+7.45%
$54.97 million $11.67 million
Feb 19, 2026 $0.1
-3.66%
$51.04 million $7.04 million
Feb 18, 2026 $0.104
-2.48%
$52.97 million $6.13 million
Feb 17, 2026 $0.107
-1.43%
$54.32 million $8 million
Feb 16, 2026 $0.108
+2.64%
$56.49 million $7.99 million
Feb 15, 2026 $0.105
-3.46%
$55.03 million $8.89 million
Feb 14, 2026 $0.109
+2.39%
$57 million $10.23 million