Particle Network Historical Data

PARTI Page 6
Download
Date Close Price change Market cap Trading volume
Dec 25, 2025 $0.106
+9.26%
$47.04 million $27.8 million
Dec 24, 2025 $0.0969
-0.86%
$39.1 million $12.22 million
Dec 23, 2025 $0.0979
-2.39%
$39.44 million $9.09 million
Dec 22, 2025 $0.101
-4.04%
$40.45 million $19.15 million
Dec 21, 2025 $0.105
-2.60%
$42.35 million $12.05 million
Dec 20, 2025 $0.108
+1.78%
$43.6 million $16.37 million
Dec 19, 2025 $0.106
+4.48%
$42.95 million $19.53 million
Dec 18, 2025 $0.101
+1.29%
$40.74 million $22.06 million
Dec 17, 2025 $0.0992
-1.86%
$40.2 million $39.77 million
Dec 16, 2025 $0.0995
-4.51%
$40.78 million $19.95 million
Dec 15, 2025 $0.104
+2.55%
$38.96 million $32.61 million
Dec 14, 2025 $0.102
+0.62%
$38.07 million $15.69 million
Dec 13, 2025 $0.101
+0.16%
$37.81 million $14.34 million
Dec 12, 2025 $0.101
+0.98%
$38.41 million $19.76 million
Dec 11, 2025 $0.1
-7.53%
$38.07 million $14.52 million
Dec 10, 2025 $0.108
-2.27%
$32.5 million $16.08 million
Dec 9, 2025 $0.111
+1.72%
$33.24 million $12.91 million
Dec 8, 2025 $0.109
-1.35%
$32.69 million $18.45 million
Dec 7, 2025 $0.11
-6.45%
$33.14 million $44.95 million
Dec 6, 2025 $0.118
-1.78%
$35.42 million $22.93 million
Dec 5, 2025 $0.12
-2.59%
$36.06 million $28.97 million
Dec 4, 2025 $0.123
+3.37%
$37.15 million $49.83 million
Dec 3, 2025 $0.119
-13.21%
$36.82 million $94.09 million
Dec 2, 2025 $0.137
+32.03%
$43.27 million $156.06 million
Dec 1, 2025 $0.104
-4.88%
$33.42 million $50.43 million
Nov 30, 2025 $0.109
+12.01%
$35.16 million $62.9 million
Nov 29, 2025 $0.0969
-3.28%
$31.16 million $22.05 million
Nov 28, 2025 $0.101
-6.66%
$32.17 million $73.57 million
Nov 27, 2025 $0.107
+5.21%
$34.87 million $50.53 million
Nov 26, 2025 $0.104
-9.33%
$33.65 million $62.53 million
Nov 25, 2025 $0.116
-15.59%
$37.7 million $122.78 million
Nov 24, 2025 $0.138
+60.44%
$31.89 million $260.75 million
Nov 23, 2025 $0.0894
+32.54%
$20.08 million $129.57 million
Nov 22, 2025 $0.0685
-17.91%
$15.72 million $124.3 million
Nov 21, 2025 $0.0791
+36.57%
$19.45 million $121.06 million
Nov 20, 2025 $0.0598
+0.66%
$13.5 million $13.6 million
Nov 19, 2025 $0.0594
-4.24%
$13.84 million $10.09 million
Nov 18, 2025 $0.0626
+1.95%
$14.46 million $14.05 million
Nov 17, 2025 $0.0614
-6.52%
$14.3 million $15.14 million
Nov 16, 2025 $0.0659
-8.34%
$15.3 million $15.39 million
Nov 15, 2025 $0.0719
-6.90%
$16.75 million $16.87 million
Nov 14, 2025 $0.0768
-7.58%
$17.98 million $38.73 million
Nov 13, 2025 $0.0823
-20.19%
$19.35 million $119.03 million
Nov 12, 2025 $0.107
+61.04%
$23.88 million $85.09 million
Nov 11, 2025 $0.0662
-2.69%
$15.43 million $40.09 million
Nov 10, 2025 $0.0681
-3.33%
$15.86 million $12.62 million
Nov 9, 2025 $0.0704
+1.17%
$16.41 million $13.06 million
Nov 8, 2025 $0.0696
-1.71%
$16.21 million $24.21 million
Nov 7, 2025 $0.0708
+16.22%
$16.5 million $32.37 million
Nov 6, 2025 $0.0609
+8.18%
$14.19 million $33.38 million