Particle Network Historical Data

PARTI Page 7
Download
Date Close Price change Market cap Trading volume
Nov 5, 2025 $0.0563
+3.83%
$13.12 million $10.24 million
Nov 4, 2025 $0.0542
-7.41%
$12.64 million $17.78 million
Nov 3, 2025 $0.0586
-11.81%
$13.65 million $18.53 million
Nov 2, 2025 $0.0664
-2.49%
$15.49 million $10.76 million
Nov 1, 2025 $0.0681
+3.99%
$15.87 million $9.44 million
Oct 31, 2025 $0.0656
+2.23%
$15.26 million $12.49 million
Oct 30, 2025 $0.0641
-9.84%
$14.94 million $16.89 million
Oct 29, 2025 $0.0711
-2.75%
$16.58 million $13.8 million
Oct 28, 2025 $0.0731
-1.16%
$17.04 million $18.02 million
Oct 27, 2025 $0.0739
-10.87%
$17.21 million $15.68 million
Oct 26, 2025 $0.0829
+0.45%
$19.31 million $14.22 million
Oct 25, 2025 $0.0826
-1.67%
$19.24 million $11.39 million
Oct 24, 2025 $0.0836
+3.54%
$19.56 million $10.55 million
Oct 23, 2025 $0.0804
-0.47%
$18.81 million $12.24 million
Oct 22, 2025 $0.079
-6.05%
$18.82 million $17.72 million
Oct 21, 2025 $0.0857
-5.39%
$19.61 million $18.15 million
Oct 20, 2025 $0.0894
+4.22%
$21.08 million $11.85 million
Oct 19, 2025 $0.0866
+2.30%
$19.97 million $14.8 million
Oct 18, 2025 $0.0846
+1.79%
$19.73 million $17.51 million
Oct 17, 2025 $0.0839
-1.25%
$19.38 million $21.25 million
Oct 16, 2025 $0.0841
-5.66%
$19.77 million $20.66 million
Oct 15, 2025 $0.0883
-4.93%
$20.77 million $17.25 million
Oct 14, 2025 $0.0928
-5.64%
$21.65 million $18.37 million
Oct 13, 2025 $0.0984
+7.79%
$22.89 million $12.54 million
Oct 12, 2025 $0.0913
+10.61%
$21.27 million $17.1 million
Oct 11, 2025 $0.0825
-1.11%
$19.22 million $27.06 million
Oct 10, 2025 $0.0832
-36.77%
$19.35 million $39.46 million
Oct 9, 2025 $0.132
-6.73%
$30.68 million $39.76 million
Oct 8, 2025 $0.141
+7.07%
$32.95 million $51.5 million
Oct 7, 2025 $0.132
-3.96%
$30.72 million $17.64 million
Oct 6, 2025 $0.137
+2.43%
$31.98 million $11.4 million
Oct 5, 2025 $0.134
-3.12%
$31.22 million $13.29 million
Oct 4, 2025 $0.138
-4.47%
$32.22 million $14.73 million
Oct 3, 2025 $0.146
+4.77%
$33.75 million $30.44 million
Oct 2, 2025 $0.14
+9.54%
$32.52 million $22.57 million
Oct 1, 2025 $0.128
+6.45%
$29.66 million $18.23 million
Sep 30, 2025 $0.119
-4.22%
$28.12 million $14.85 million
Sep 29, 2025 $0.125
-7.82%
$29.06 million $15.66 million
Sep 28, 2025 $0.135
+2.63%
$31.53 million $10.34 million
Sep 27, 2025 $0.132
-5.25%
$30.72 million $12.02 million
Sep 26, 2025 $0.139
+3.45%
$32.42 million $12.2 million
Sep 25, 2025 $0.136
-8.11%
$31.31 million $46.78 million
Sep 24, 2025 $0.149
+2.08%
$34.56 million $19.53 million
Sep 23, 2025 $0.146
-7.32%
$33.89 million $21.13 million
Sep 22, 2025 $0.157
-11.61%
$36.63 million $22.38 million
Sep 21, 2025 $0.178
-0.86%
$41.3 million $29.14 million
Sep 20, 2025 $0.179
+2.53%
$41.75 million $13.69 million
Sep 19, 2025 $0.176
-3.11%
$40.76 million $12.11 million
Sep 18, 2025 $0.182
+1.50%
$42.41 million $16.01 million
Sep 17, 2025 $0.18
+0.19%
$41.85 million $12.98 million