Particle Network Historical Data

PARTI
Download
Date Close Price change Market cap Trading volume
Aug 24 $0.0242
-1.81%
$12.87 million $69.64 million
Aug 17 $0.0235
+1.27%
$13.35 million $62.19 million
Aug 10 $0.0225
-15.12%
$12.56 million $59.97 million
Aug 3 $0.0266
+8.87%
$14.4 million $69.1 million
Jul 27 $0.0244
-10.21%
$12.16 million $81.51 million
Jul 20 $0.0272
-9.61%
$13.56 million $101.83 million
Jul 13 $0.0301
-4.20%
$15.88 million $90.5 million
Jul 6 $0.0314
-36.52%
$18.37 million $90.98 million
Jun 29 $0.0494
+2.52%
$22.47 million $28.96 million
Jun 22 $0.0499
-12.50%
$21.9 million $44.97 million
Jun 15 $0.0536
-6.94%
$25.89 million $44.86 million
Jun 8 $0.0607
+10.48%
$26.18 million $69.36 million
Jun 1 $0.0584
+33.83%
$24.95 million $113.24 million
May 25 $0.044
-7.95%
$21.33 million $59.39 million
May 18 $0.0502
-13.59%
$23.37 million $39.84 million
May 11 $0.0604
+9.97%
$32.16 million $105.55 million
May 4 $0.0541
+7.62%
$30.43 million $117.84 million
Apr 27 $0.0407
-0.46%
$27.87 million $3.5 million
Apr 20 $0.0426
+9.34%
$22.66 million $91.18 million
Apr 13 $0.042
-2.76%
$21.6 million $88.3 million
Apr 6 $0.0494
-41.88%
$23.81 million $364.89 million
Mar 30 $0.0829
-5.80%
$47.53 million $58.66 million
Mar 23 $0.0883
+1.42%
$49.53 million $139.44 million
Mar 16 $0.0872
+7.38%
$43.38 million $84.84 million
Mar 9 $0.0812
-2.98%
$40.4 million $57.52 million
Mar 2 $0.0826
-8.25%
$42.02 million $65.38 million
Feb 23 $0.09
-18.23%
$45.53 million $98.2 million
Feb 16 $0.103
-2.27%
$55.74 million $48.62 million
Feb 9 $0.109
+4.35%
$55.03 million $66.09 million
Feb 2 $0.0983
+34.05%
$54.63 million $175.65 million
Jan 26 $0.0739
-13.31%
$39.97 million $59.58 million
Jan 19 $0.0898
-8.45%
$46.49 million $67.16 million
Jan 12 $0.101
+16.23%
$53.47 million $115.2 million
Jan 5 $0.0885
-18.33%
$47.51 million $95.4 million
Dec 29 $0.105
+0.41%
$59.06 million $94.56 million
Dec 22 $0.107
+1.53%
$52.36 million $88.8 million
Dec 15 $0.108
+6.35%
$42.35 million $150.29 million
Dec 8 $0.101
-8.26%
$38.07 million $96.07 million
Dec 1 $0.118
+7.80%
$33.14 million $402.31 million
Nov 24 $0.0969
+12.39%
$35.16 million $592.21 million
Nov 17 $0.0685
+4.34%
$20.08 million $298.24 million
Nov 10 $0.0719
+2.07%
$15.3 million $312.43 million
Nov 3 $0.0696
+4.77%
$16.41 million $136.51 million
Oct 27 $0.0681
-17.87%
$15.49 million $86.31 million
Oct 20 $0.0826
-3.77%
$19.31 million $81.88 million
Oct 13 $0.0846
-7.25%
$19.97 million $107.57 million
Oct 6 $0.0825
-38.43%
$21.27 million $186.82 million
Sep 29 $0.138
+2.23%
$31.22 million $116.48 million
Sep 22 $0.132
-25.60%
$31.53 million $134.03 million
Sep 15 $0.179
-1.19%
$41.3 million $91.15 million
Download