Particle Network Historical Data

PARTI Page 9
Download
Date Close Price change Market cap Trading volume
Jul 29, 2025 $0.195
-2.79%
$45.46 million $26.47 million
Jul 28, 2025 $0.201
-9.40%
$46.77 million $25.23 million
Jul 27, 2025 $0.222
-2.88%
$51.62 million $23.58 million
Jul 26, 2025 $0.228
-3.60%
$53.15 million $32.03 million
Jul 25, 2025 $0.237
+1.78%
$55.13 million $72.85 million
Jul 24, 2025 $0.232
+14.89%
$54.17 million $220.41 million
Jul 23, 2025 $0.202
+1.43%
$47.15 million $57.05 million
Jul 22, 2025 $0.2
-3.74%
$46.48 million $38.72 million
Jul 21, 2025 $0.207
+11.21%
$48.29 million $37.17 million
Jul 20, 2025 $0.186
+2.98%
$43.42 million $21.74 million
Jul 19, 2025 $0.181
+2.16%
$42.17 million $15.53 million
Jul 18, 2025 $0.177
-3.95%
$41.28 million $32.25 million
Jul 17, 2025 $0.184
-2.38%
$42.97 million $19.21 million
Jul 16, 2025 $0.189
-0.19%
$44.02 million $18.11 million
Jul 15, 2025 $0.189
+5.63%
$44.1 million $19.93 million
Jul 14, 2025 $0.179
-1.41%
$41.75 million $29.34 million
Jul 13, 2025 $0.182
+4.48%
$42.35 million $24.89 million
Jul 12, 2025 $0.174
-9.86%
$40.53 million $46.04 million
Jul 11, 2025 $0.193
+7.22%
$44.97 million $111.96 million
Jul 10, 2025 $0.176
+2.89%
$40.97 million $32.71 million
Jul 9, 2025 $0.171
-1.18%
$39.77 million $23.67 million
Jul 8, 2025 $0.173
+4.65%
$40.24 million $20.68 million
Jul 7, 2025 $0.165
-4.17%
$38.46 million $14.99 million
Jul 6, 2025 $0.172
+1.39%
$40.13 million $14.63 million
Jul 5, 2025 $0.17
-1.55%
$39.58 million $22.22 million
Jul 4, 2025 $0.173
-6.22%
$40.2 million $48.68 million
Jul 3, 2025 $0.184
-12.18%
$42.88 million $32.56 million
Jul 2, 2025 $0.21
+2.46%
$48.82 million $19.59 million
Jul 1, 2025 $0.204
-3.09%
$47.65 million $21.58 million
Jun 30, 2025 $0.21
-4.59%
$49.02 million $38.28 million
Jun 29, 2025 $0.221
+14.09%
$51.39 million $52.84 million
Jun 28, 2025 $0.193
+0.60%
$45.05 million $9.55 million
Jun 27, 2025 $0.192
+0.83%
$44.78 million $18.61 million
Jun 26, 2025 $0.191
-3.59%
$44.4 million $21.31 million
Jun 25, 2025 $0.198
-5.20%
$46.06 million $21.76 million
Jun 24, 2025 $0.209
-1.23%
$48.58 million $17.2 million
Jun 23, 2025 $0.211
+6.83%
$49.19 million $19.99 million
Jun 22, 2025 $0.198
+2.15%
$46.05 million $29.06 million
Jun 21, 2025 $0.193
-7.64%
$45.08 million $21.52 million
Jun 20, 2025 $0.209
-6.23%
$48.8 million $22.21 million
Jun 19, 2025 $0.223
-3.91%
$52.04 million $21.29 million
Jun 18, 2025 $0.232
-1.69%
$54.16 million $32.64 million
Jun 17, 2025 $0.237
+0.89%
$55.11 million $33.15 million
Jun 16, 2025 $0.234
-3.04%
$54.63 million $27.97 million
Jun 15, 2025 $0.242
+2.22%
$56.34 million $12.86 million
Jun 14, 2025 $0.237
+3.55%
$55.12 million $28.92 million
Jun 13, 2025 $0.228
+0.98%
$53.23 million $30.49 million
Jun 12, 2025 $0.226
-10.84%
$52.72 million $22.01 million
Jun 11, 2025 $0.254
-3.98%
$59.13 million $19.13 million
Jun 10, 2025 $0.264
+5.85%
$61.58 million $29.38 million