Particle Network
PARTI
Rank #1432
$0.0693
Updated 8 days ago
Market Cap
$16.28M
24h Volume
$38.63M
Avg Volume (90d)
$23.61M
24h High/Low
$0.0828
$0.0653
$0.0653
Price Chart
Categories & Chains
Categories
Layer 1 (L1)
BNB Chain Ecosystem
Base Ecosystem
Decentralized Finance (DeFi)
Cross-chain Communication
Chain Abstraction
Binance HODLer Airdrops
Account Abstraction
Binance Wallet IDO
Chains
Base
0x59264f02d301281...
Binance Smart Chain
0x59264f02d301281...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.0693 | $0.0828 | $0.0653 | $0.0693 | $38.63M | $16.28M |
| Nov 10, 2025 | $0.0703 | $0.0703 | $0.0703 | $0.0703 | $13.80M | $16.39M |
| Nov 9, 2025 | $0.0695 | $0.0695 | $0.0695 | $0.0695 | $24.60M | $16.17M |
| Nov 8, 2025 | $0.0708 | $0.0708 | $0.0708 | $0.0708 | $33.55M | $16.52M |
| Nov 7, 2025 | $0.0604 | $0.0604 | $0.0604 | $0.0604 | $33.25M | $14.03M |
| Nov 6, 2025 | $0.0565 | $0.0565 | $0.0565 | $0.0565 | $11.58M | $13.16M |
| Nov 5, 2025 | $0.0543 | $0.0543 | $0.0543 | $0.0543 | $19.55M | $12.65M |
| Nov 4, 2025 | $0.0579 | $0.0579 | $0.0579 | $0.0579 | $21.16M | $13.39M |
| Nov 3, 2025 | $0.0663 | $0.0663 | $0.0663 | $0.0663 | $12.21M | $15.40M |
| Nov 2, 2025 | $0.0680 | $0.0680 | $0.0680 | $0.0680 | $10.78M | $15.86M |
| Nov 1, 2025 | $0.0655 | $0.0655 | $0.0655 | $0.0655 | $14.03M | $15.27M |
| Oct 31, 2025 | $0.0641 | $0.0641 | $0.0641 | $0.0641 | $18.09M | $14.93M |
| Oct 30, 2025 | $0.0710 | $0.0710 | $0.0710 | $0.0710 | $14.66M | $16.54M |
| Oct 29, 2025 | $0.0730 | $0.0730 | $0.0730 | $0.0730 | $20.24M | $17.01M |
| Oct 28, 2025 | $0.0739 | $0.0739 | $0.0739 | $0.0739 | $17.34M | $17.26M |
| Oct 27, 2025 | $0.0829 | $0.0829 | $0.0829 | $0.0829 | $16.16M | $19.34M |
| Oct 26, 2025 | $0.0827 | $0.0827 | $0.0827 | $0.0827 | $12.52M | $19.30M |
| Oct 25, 2025 | $0.0840 | $0.0840 | $0.0840 | $0.0840 | $11.49M | $19.59M |
| Oct 24, 2025 | $0.0807 | $0.0807 | $0.0807 | $0.0807 | $12.85M | $18.80M |
| Oct 23, 2025 | $0.0808 | $0.0808 | $0.0808 | $0.0808 | $18.80M | $18.81M |
| Oct 22, 2025 | $0.0842 | $0.0842 | $0.0842 | $0.0842 | $19.54M | $19.63M |
| Oct 21, 2025 | $0.0902 | $0.0902 | $0.0902 | $0.0902 | $13.01M | $20.98M |
| Oct 20, 2025 | $0.0857 | $0.0857 | $0.0857 | $0.0857 | $14.92M | $19.97M |
| Oct 19, 2025 | $0.0846 | $0.0846 | $0.0846 | $0.0846 | $17.77M | $19.70M |
| Oct 18, 2025 | $0.0832 | $0.0832 | $0.0832 | $0.0832 | $22.36M | $19.39M |
| Oct 17, 2025 | $0.0847 | $0.0847 | $0.0847 | $0.0847 | $22.06M | $19.73M |
| Oct 16, 2025 | $0.0890 | $0.0890 | $0.0890 | $0.0890 | $18.27M | $20.75M |
| Oct 15, 2025 | $0.0930 | $0.0930 | $0.0930 | $0.0930 | $20.15M | $21.66M |
| Oct 14, 2025 | $0.0982 | $0.0982 | $0.0982 | $0.0982 | $18.92M | $22.86M |
| Oct 13, 2025 | $0.0914 | $0.0914 | $0.0914 | $0.0914 | $19.01M | $21.28M |
| Oct 12, 2025 | $0.0825 | $0.0825 | $0.0825 | $0.0825 | $27.89M | $19.24M |
| Oct 11, 2025 | $0.0845 | $0.0845 | $0.0845 | $0.0845 | $50.66M | $19.96M |
| Oct 10, 2025 | $0.1317 | $0.1317 | $0.1317 | $0.1317 | $39.01M | $30.68M |
| Oct 9, 2025 | $0.1413 | $0.1413 | $0.1413 | $0.1413 | $51.04M | $32.96M |
| Oct 8, 2025 | $0.1319 | $0.1319 | $0.1319 | $0.1319 | $19.06M | $30.73M |
| Oct 7, 2025 | $0.1373 | $0.1373 | $0.1373 | $0.1373 | $12.87M | $31.99M |
| Oct 6, 2025 | $0.1342 | $0.1342 | $0.1342 | $0.1342 | $14.63M | $31.25M |
| Oct 5, 2025 | $0.1384 | $0.1384 | $0.1384 | $0.1384 | $16.23M | $32.24M |
| Oct 4, 2025 | $0.1448 | $0.1448 | $0.1448 | $0.1448 | $29.48M | $33.80M |
| Oct 3, 2025 | $0.1399 | $0.1399 | $0.1399 | $0.1399 | $24.31M | $32.60M |
| Oct 2, 2025 | $0.1275 | $0.1275 | $0.1275 | $0.1275 | $19.56M | $29.75M |
| Oct 1, 2025 | $0.1205 | $0.1205 | $0.1205 | $0.1205 | $15.91M | $28.08M |
| Sep 30, 2025 | $0.1248 | $0.1248 | $0.1248 | $0.1248 | $16.97M | $29.11M |
| Sep 29, 2025 | $0.1354 | $0.1354 | $0.1354 | $0.1354 | $12.48M | $31.55M |
| Sep 28, 2025 | $0.1320 | $0.1320 | $0.1320 | $0.1320 | $13.09M | $30.77M |
| Sep 27, 2025 | $0.1391 | $0.1391 | $0.1391 | $0.1391 | $13.36M | $32.37M |
| Sep 26, 2025 | $0.1343 | $0.1343 | $0.1343 | $0.1343 | $47.44M | $31.28M |
| Sep 25, 2025 | $0.1484 | $0.1484 | $0.1484 | $0.1484 | $22.53M | $34.53M |
| Sep 24, 2025 | $0.1456 | $0.1456 | $0.1456 | $0.1456 | $21.62M | $33.94M |
| Sep 23, 2025 | $0.1573 | $0.1573 | $0.1573 | $0.1573 | $22.88M | $36.67M |
| Sep 22, 2025 | $0.1774 | $0.1774 | $0.1774 | $0.1774 | $29.70M | $41.30M |
| Sep 21, 2025 | $0.1790 | $0.1790 | $0.1790 | $0.1790 | $14.76M | $41.71M |
| Sep 20, 2025 | $0.1749 | $0.1749 | $0.1749 | $0.1749 | $12.80M | $40.77M |
| Sep 19, 2025 | $0.1822 | $0.1822 | $0.1822 | $0.1822 | $16.92M | $42.46M |
| Sep 18, 2025 | $0.1796 | $0.1796 | $0.1796 | $0.1796 | $13.59M | $41.83M |
| Sep 17, 2025 | $0.1802 | $0.1802 | $0.1802 | $0.1802 | $15.76M | $41.99M |
| Sep 16, 2025 | $0.1736 | $0.1736 | $0.1736 | $0.1736 | $20.24M | $40.45M |
| Sep 15, 2025 | $0.1815 | $0.1815 | $0.1815 | $0.1815 | $15.40M | $42.28M |
| Sep 14, 2025 | $0.1897 | $0.1897 | $0.1897 | $0.1897 | $22.81M | $44.16M |
| Sep 13, 2025 | $0.1850 | $0.1850 | $0.1850 | $0.1850 | $27.74M | $43.14M |
| Sep 12, 2025 | $0.1809 | $0.1809 | $0.1809 | $0.1809 | $19.40M | $42.15M |
| Sep 11, 2025 | $0.1820 | $0.1820 | $0.1820 | $0.1820 | $18.34M | $42.40M |
| Sep 10, 2025 | $0.1827 | $0.1827 | $0.1827 | $0.1827 | $24.94M | $42.55M |
| Sep 9, 2025 | $0.1914 | $0.1914 | $0.1914 | $0.1914 | $24.19M | $44.32M |
| Sep 8, 2025 | $0.1981 | $0.1981 | $0.1981 | $0.1981 | $30.05M | $46.16M |
| Sep 7, 2025 | $0.1896 | $0.1896 | $0.1896 | $0.1896 | $16.92M | $44.19M |
| Sep 6, 2025 | $0.1937 | $0.1937 | $0.1937 | $0.1937 | $83.16M | $45.10M |
| Sep 5, 2025 | $0.1978 | $0.1978 | $0.1978 | $0.1978 | $48.71M | $46.07M |
| Sep 4, 2025 | $0.1822 | $0.1822 | $0.1822 | $0.1822 | $17.74M | $42.46M |
| Sep 3, 2025 | $0.1880 | $0.1880 | $0.1880 | $0.1880 | $24.84M | $43.79M |
| Sep 2, 2025 | $0.1820 | $0.1820 | $0.1820 | $0.1820 | $43.87M | $42.64M |
| Sep 1, 2025 | $0.1868 | $0.1868 | $0.1868 | $0.1868 | $22.38M | $43.37M |
| Aug 31, 2025 | $0.1832 | $0.1832 | $0.1832 | $0.1832 | $19.09M | $42.68M |
| Aug 30, 2025 | $0.1850 | $0.1850 | $0.1850 | $0.1850 | $31.89M | $43.11M |
| Aug 29, 2025 | $0.1937 | $0.1937 | $0.1937 | $0.1937 | $41.00M | $45.16M |
| Aug 28, 2025 | $0.1796 | $0.1796 | $0.1796 | $0.1796 | $55.44M | $41.88M |
| Aug 27, 2025 | $0.1818 | $0.1818 | $0.1818 | $0.1818 | $91.80M | $42.45M |
| Aug 26, 2025 | $0.1543 | $0.1543 | $0.1543 | $0.1543 | $25.73M | $35.92M |
| Aug 25, 2025 | $0.1725 | $0.1725 | $0.1725 | $0.1725 | $15.56M | $40.25M |
| Aug 24, 2025 | $0.1797 | $0.1797 | $0.1797 | $0.1797 | $11.18M | $41.86M |
| Aug 23, 2025 | $0.1846 | $0.1846 | $0.1846 | $0.1846 | $18.99M | $43.02M |
| Aug 22, 2025 | $0.1718 | $0.1718 | $0.1718 | $0.1718 | $14.02M | $39.97M |
| Aug 21, 2025 | $0.1779 | $0.1779 | $0.1779 | $0.1779 | $17.99M | $41.49M |