Particle Network Historical Data

PARTI Page 5
Download
Date Close Price change Market cap Trading volume
Feb 13, 2026 $0.107
+5.44%
$55.66 million $9.21 million
Feb 12, 2026 $0.101
+1.25%
$52.79 million $10.89 million
Feb 11, 2026 $0.0997
+0.17%
$52.13 million $8.76 million
Feb 10, 2026 $0.0996
-8.37%
$52.04 million $11.17 million
Feb 9, 2026 $0.109
+3.98%
$56.88 million $15.83 million
Feb 8, 2026 $0.105
+6.35%
$54.63 million $25.33 million
Feb 7, 2026 $0.0983
+3.54%
$51.36 million $29.22 million
Feb 6, 2026 $0.0949
+10.50%
$49.61 million $36.52 million
Feb 5, 2026 $0.0859
+13.00%
$44.89 million $72.48 million
Feb 4, 2026 $0.076
-1.84%
$39.75 million $16.43 million
Feb 3, 2026 $0.0774
-0.89%
$40.47 million $7.93 million
Feb 2, 2026 $0.0781
+6.57%
$42.61 million $13.07 million
Feb 1, 2026 $0.0733
-0.81%
$39.97 million $7.84 million
Jan 31, 2026 $0.0739
-4.36%
$40.3 million $12.09 million
Jan 30, 2026 $0.0773
-1.50%
$42.13 million $12.77 million
Jan 29, 2026 $0.0785
-8.19%
$42.78 million $11.71 million
Jan 28, 2026 $0.0855
-2.58%
$46.59 million $8.25 million
Jan 27, 2026 $0.0877
-0.16%
$47.82 million $6.63 million
Jan 26, 2026 $0.0879
+3.05%
$47.9 million $8.14 million
Jan 25, 2026 $0.0853
-5.06%
$46.49 million $7.64 million
Jan 24, 2026 $0.0898
+1.79%
$48.97 million $6.32 million
Jan 23, 2026 $0.0882
-1.31%
$48.11 million $9.53 million
Jan 22, 2026 $0.0894
-2.74%
$48.74 million $6.44 million
Jan 21, 2026 $0.0919
+2.04%
$50.09 million $14.29 million
Jan 20, 2026 $0.0901
-3.83%
$49.12 million $12.19 million
Jan 19, 2026 $0.0937
-4.50%
$51.08 million $18.39 million
Jan 18, 2026 $0.0981
-3.15%
$53.47 million $12.58 million
Jan 17, 2026 $0.101
-1.45%
$55.22 million $5.53 million
Jan 16, 2026 $0.103
-0.93%
$56.04 million $11.08 million
Jan 15, 2026 $0.104
+1.74%
$56.57 million $14.85 million
Jan 14, 2026 $0.102
-5.39%
$55.62 million $30.59 million
Jan 13, 2026 $0.108
+15.80%
$58.81 million $26.33 million
Jan 12, 2026 $0.0931
+6.79%
$50.74 million $26.8 million
Jan 11, 2026 $0.0871
-1.49%
$47.51 million $34.57 million
Jan 10, 2026 $0.0885
-3.93%
$48.23 million $10.98 million
Jan 9, 2026 $0.0921
+4.77%
$50.19 million $18.83 million
Jan 8, 2026 $0.0879
-10.75%
$47.9 million $19.3 million
Jan 7, 2026 $0.0985
-8.23%
$53.68 million $16.05 million
Jan 6, 2026 $0.107
-3.52%
$58.49 million $14.09 million
Jan 5, 2026 $0.111
+2.66%
$60.63 million $16.15 million
Jan 4, 2026 $0.108
+3.06%
$59.06 million $13.04 million
Jan 3, 2026 $0.105
-2.24%
$57.3 million $15.88 million
Jan 2, 2026 $0.108
-0.57%
$58.63 million $12.3 million
Jan 1, 2026 $0.108
+6.71%
$58.97 million $13.39 million
Dec 31, 2025 $0.101
-4.75%
$55.26 million $8.71 million
Dec 30, 2025 $0.106
-0.46%
$53.3 million $16.48 million
Dec 29, 2025 $0.107
+2.41%
$53.5 million $27.79 million
Dec 28, 2025 $0.105
-2.14%
$52.36 million $9.6 million
Dec 27, 2025 $0.107
+1.79%
$53.45 million $8.11 million
Dec 26, 2025 $0.105
+0.21%
$51.66 million $12.43 million