Particle Network Historical Data

PARTI Page 8
Download
Date Close Price change Market cap Trading volume
Sep 17, 2025 $0.18
+0.19%
$41.85 million $12.98 million
Sep 16, 2025 $0.18
+3.34%
$41.95 million $14.92 million
Sep 15, 2025 $0.173
-4.71%
$40.48 million $21.43 million
Sep 14, 2025 $0.183
-3.45%
$42.3 million $14.06 million
Sep 13, 2025 $0.19
+2.55%
$44.18 million $21.69 million
Sep 12, 2025 $0.185
+2.24%
$43.08 million $27.6 million
Sep 11, 2025 $0.181
-0.52%
$42.13 million $18.67 million
Sep 10, 2025 $0.182
-0.54%
$42.35 million $16.86 million
Sep 9, 2025 $0.183
-4.72%
$42.58 million $25.27 million
Sep 8, 2025 $0.192
-2.59%
$44.69 million $23.87 million
Sep 7, 2025 $0.197
+3.66%
$45.87 million $31.74 million
Sep 6, 2025 $0.19
-2.11%
$44.24 million $16.17 million
Sep 5, 2025 $0.194
-2.15%
$45.2 million $91.72 million
Sep 4, 2025 $0.195
+6.96%
$46.22 million $44.13 million
Sep 3, 2025 $0.184
-2.19%
$42.46 million $17.27 million
Sep 2, 2025 $0.187
+2.66%
$43.82 million $24.46 million
Sep 1, 2025 $0.182
-2.62%
$42.46 million $42.77 million
Aug 31, 2025 $0.187
+1.79%
$43.62 million $20.11 million
Aug 30, 2025 $0.183
-0.90%
$42.76 million $17.59 million
Aug 29, 2025 $0.185
-4.25%
$43.14 million $31.59 million
Aug 28, 2025 $0.193
+7.49%
$45.06 million $41.03 million
Aug 27, 2025 $0.181
-0.52%
$41.92 million $59.13 million
Aug 26, 2025 $0.179
+15.85%
$42.33 million $93.32 million
Aug 25, 2025 $0.153
-11.05%
$35.93 million $25.32 million
Aug 24, 2025 $0.173
-3.64%
$40.17 million $14.44 million
Aug 23, 2025 $0.18
-2.36%
$41.86 million $10.54 million
Aug 22, 2025 $0.184
+6.95%
$43 million $18.83 million
Aug 21, 2025 $0.174
-2.53%
$40.07 million $13.59 million
Aug 20, 2025 $0.179
+4.52%
$41.48 million $17.73 million
Aug 19, 2025 $0.173
-3.63%
$39.8 million $16.93 million
Aug 18, 2025 $0.18
-3.18%
$41.85 million $15.32 million
Aug 17, 2025 $0.186
-0.55%
$43.2 million $7.81 million
Aug 16, 2025 $0.187
+1.92%
$43.46 million $9.89 million
Aug 15, 2025 $0.183
+0.41%
$42.64 million $16.89 million
Aug 14, 2025 $0.181
-11.97%
$42.46 million $29.84 million
Aug 13, 2025 $0.205
+5.57%
$47.82 million $27.69 million
Aug 12, 2025 $0.194
+6.22%
$45.29 million $27.5 million
Aug 11, 2025 $0.183
-4.46%
$42.64 million $23.66 million
Aug 10, 2025 $0.192
-4.10%
$44.63 million $23.92 million
Aug 9, 2025 $0.2
+1.30%
$46.55 million $18.99 million
Aug 8, 2025 $0.197
+1.17%
$45.94 million $18.32 million
Aug 7, 2025 $0.195
+4.64%
$45.41 million $21.31 million
Aug 6, 2025 $0.186
+0.43%
$43.4 million $23.71 million
Aug 5, 2025 $0.185
-11.26%
$43.21 million $60.57 million
Aug 4, 2025 $0.209
+21.60%
$48.69 million $66.95 million
Aug 3, 2025 $0.172
+0.68%
$40.04 million $11.62 million
Aug 2, 2025 $0.172
-0.13%
$39.77 million $16.21 million
Aug 1, 2025 $0.169
-3.97%
$40.03 million $21.85 million
Jul 31, 2025 $0.176
-6.33%
$41.09 million $16.66 million
Jul 30, 2025 $0.188
-3.51%
$43.87 million $18.27 million