CurrencyBeacon logo}}

Crypto Rate Dashboard

Particle Network Price Chart

PARTI/USD
$0.064572
17.37%

PARTI Historical USD Price

Daily Price History

Date Open High Low Close Volume
2026-03-26 $0.08826825 $0.10753995 $0.08230668 $0.1025767 $42.71M
2026-03-25 $0.09565632 $0.09591726 $0.08632126 $0.08808025 $10.39M
2026-03-24 $0.09591224 $0.09748667 $0.09380107 $0.09565348 $9.29M
2026-03-23 $0.08713987 $0.0976604 $0.08710863 $0.095407 $17.76M
2026-03-22 $0.08202225 $0.08963882 $0.08092331 $0.08776269 $9.52M
2026-03-21 $0.08061332 $0.08421867 $0.08035611 $0.08229846 $4.82M
2026-03-20 $0.08121133 $0.08313183 $0.08008206 $0.08051285 $4.38M
2026-03-19 $0.08357464 $0.08389357 $0.081002 $0.08117133 $4.81M
2026-03-18 $0.08988422 $0.08988422 $0.0822265 $0.08357084 $8.03M
2026-03-17 $0.0913782 $0.09444971 $0.08938065 $0.08939248 $12.85M
2026-03-16 $0.08101749 $0.09270974 $0.08100675 $0.09123773 $27.12M
2026-03-15 $0.07994915 $0.08225897 $0.07935077 $0.08119587 $5.71M
2026-03-14 $0.08034456 $0.08138969 $0.07937622 $0.08017757 $5.85M
2026-03-13 $0.07987075 $0.08350718 $0.0794751 $0.08040702 $7.49M
2026-03-12 $0.08247817 $0.0831303 $0.07933773 $0.07981357 $7.89M
2026-03-11 $0.0845483 $0.0864385 $0.0826459 $0.08265063 $6.63M
2026-03-10 $0.08755417 $0.08961 $0.08405467 $0.08454333 $6.78M
2026-03-09 $0.083705 $0.08884286 $0.08324571 $0.08748159 $7.31M
2026-03-08 $0.08266444 $0.08670059 $0.082404 $0.08366473 $9.37M
2026-03-07 $0.08660267 $0.08675215 $0.08230267 $0.08252706 $5.97M
2026-03-06 $0.09018608 $0.09260241 $0.08572841 $0.08627933 $8.46M
2026-03-05 $0.084725 $0.09082245 $0.08405533 $0.08998825 $9.79M
2026-03-04 $0.08534321 $0.08912328 $0.08321505 $0.08472063 $12.47M
2026-03-03 $0.09073333 $0.090769 $0.08468313 $0.08536603 $11.33M
2026-03-02 $0.09011121 $0.09450538 $0.09011121 $0.09070308 $8.48M
2026-03-01 $0.09544307 $0.09918081 $0.08743159 $0.08960778 $8.07M
2026-02-28 $0.09856603 $0.09887525 $0.09164467 $0.095584 $13.05M
2026-02-27 $0.0977708 $0.1015587 $0.09534519 $0.09863813 $11.08M
2026-02-26 $0.09779688 $0.10321369 $0.09531803 $0.09742117 $12.80M
2026-02-25 $0.09990313 $0.11192135 $0.09632412 $0.09762096 $17.82M