Particle Network(PARTI)Today
$0.1847
Particle Network Price History (PARTI)
Time period: 2024-07-17 ~ 2025-07-18
2024-07-17
2025-07-18
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-07-17 | $0.1882 | $0.1953 | $0.1855 | $0.1877 | $771.627K |
2025-07-16 | $0.183634 | $0.1926 | $0.182 | $0.1882 | $744.570K |
2025-07-15 | $0.1801 | $0.1846 | $0.1713 | $0.1838 | $863.805K |
2025-07-14 | $0.1821 | $0.1932 | $0.1777 | $0.1784 | $1.234M |
2025-07-13 | $0.171275 | $0.1849 | $0.1688 | $0.1818 | $1.320M |
2025-07-12 | $0.205541 | $0.2236 | $0.1708 | $0.1711 | $4.357M |
2025-07-11 | $0.180083 | $0.2138 | $0.1746 | $0.2051 | $5.221M |
2025-07-10 | $0.168602 | $0.1826 | $0.167 | $0.18 | $1.473M |
2025-07-09 | -- | $0.1703 | $0.1623 | -- | -- |
2025-07-09 | $0.169699 | $0.175 | $0.1664 | $0.1684 | $1.080M |
2025-07-07 | $0.172037 | $0.1749 | $0.1657 | $0.1681 | $311.909K |
2025-07-06 | $0.173436 | $0.1747 | $0.1677 | $0.1723 | $304.646K |
2025-07-05 | $0.171999 | $0.1772 | $0.1672 | $0.1734 | $373.589K |
2025-07-04 | $0.193916 | $0.1952 | $0.1708 | $0.1719 | $672.752K |
2025-07-03 | $0.209426 | $0.216 | $0.1933 | $0.1934 | $350.501K |
2025-07-02 | $0.199130 | $0.2113 | $0.196 | $0.2091 | $352.666K |
2025-07-01 | $0.213401 | $0.2169 | $0.1951 | $0.199 | $356.445K |
2025-06-30 | $0.199717 | $0.231 | $0.1964 | $0.2134 | $995.924K |
2025-06-29 | $0.192704 | $0.2 | $0.1897 | $0.1996 | $316.460K |
2025-06-28 | $0.191942 | $0.1942 | $0.1871 | $0.1919 | $304.812K |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-07-18
Particle Network(PARTI)
