Particle Network
PARTI
Rank #1432
$0.1319
Updated 27 days ago
Market Cap
$30.74M
24h Volume
$194.73M
Avg Volume (6m)
$34.86M
24h High/Low
$0.1602
$0.1037
$0.1037
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.1319 | $0.1602 | $0.1037 | $0.1319 | $194.73M | $30.74M |
| Dec 2, 2025 | $0.1040 | $0.1567 | $0.1001 | $0.1389 | $81.00M | $27.50M |
| Dec 1, 2025 | $0.1093 | $0.1093 | $0.0986 | $0.1045 | $71.01M | $24.15M |
| Nov 30, 2025 | $0.0970 | $0.1160 | $0.0946 | $0.1084 | $34.97M | $23.89M |
| Nov 29, 2025 | $0.1000 | $0.1000 | $0.0968 | $0.0968 | $39.01M | $22.96M |
| Nov 28, 2025 | $0.1082 | $0.1210 | $0.1010 | $0.1011 | $75.78M | $24.90M |
| Nov 27, 2025 | $0.1016 | $0.1112 | $0.0977 | $0.1073 | $45.28M | $23.86M |
| Nov 26, 2025 | $0.1149 | $0.1220 | $0.1011 | $0.1036 | $84.49M | $25.30M |
| Nov 25, 2025 | $0.1368 | $0.1462 | $0.1091 | $0.1153 | $208.80M | $28.48M |
| Nov 24, 2025 | $0.0863 | $0.1477 | $0.0863 | $0.1384 | $224.98M | $25.83M |
| Nov 23, 2025 | $0.0671 | $0.1070 | $0.0642 | $0.0898 | $84.22M | $17.73M |
| Nov 22, 2025 | $0.0808 | $0.0904 | $0.0671 | $0.0684 | $166.11M | $17.29M |
| Nov 21, 2025 | $0.0579 | $0.0845 | $0.0529 | $0.0791 | $34.75M | $14.27M |
| Nov 20, 2025 | $0.0593 | $0.0622 | $0.0581 | $0.0596 | $12.48M | $13.91M |
| Nov 19, 2025 | $0.0619 | $0.0627 | $0.0567 | $0.0594 | $12.61M | $13.94M |
| Nov 18, 2025 | $0.0612 | $0.0638 | $0.0593 | $0.0626 | $14.50M | $14.22M |
| Nov 17, 2025 | $0.0655 | $0.0691 | $0.0609 | $0.0614 | $15.15M | $15.08M |
| Nov 16, 2025 | $0.0717 | $0.0737 | $0.0644 | $0.0659 | $14.68M | $16.21M |
| Nov 15, 2025 | $0.0768 | $0.0774 | $0.0714 | $0.0714 | $21.43M | $17.32M |
| Nov 14, 2025 | $0.0824 | $0.0882 | $0.0758 | $0.0762 | $58.52M | $19.16M |
| Nov 13, 2025 | $0.1027 | $0.1081 | $0.0795 | $0.0819 | $158.57M | $21.89M |
| Nov 12, 2025 | $0.0661 | $0.1128 | $0.0661 | $0.1060 | $65.52M | $18.32M |
| 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 |
| Aug 20, 2025 | $0.1707 | $0.1707 | $0.1707 | $0.1707 | $17.92M | $39.78M |
| Aug 19, 2025 | $0.1798 | $0.1798 | $0.1798 | $0.1798 | $16.41M | $41.97M |
| Aug 18, 2025 | $0.1860 | $0.1860 | $0.1860 | $0.1860 | $9.86M | $43.35M |
| Aug 17, 2025 | $0.1866 | $0.1866 | $0.1866 | $0.1866 | $17.53M | $43.47M |
| Aug 16, 2025 | $0.1827 | $0.1827 | $0.1827 | $0.1827 | $27.43M | $42.56M |
| Aug 15, 2025 | $0.1826 | $0.1826 | $0.1826 | $0.1826 | $27.43M | $42.54M |
| Aug 14, 2025 | $0.2057 | $0.2057 | $0.2057 | $0.2057 | $28.46M | $47.91M |
| Aug 13, 2025 | $0.1945 | $0.1945 | $0.1945 | $0.1945 | $28.13M | $45.31M |
| Aug 12, 2025 | $0.1834 | $0.1834 | $0.1834 | $0.1834 | $24.11M | $42.75M |
| Aug 11, 2025 | $0.1915 | $0.1915 | $0.1915 | $0.1915 | $25.63M | $44.62M |
| Aug 10, 2025 | $0.2000 | $0.2000 | $0.2000 | $0.2000 | $20.32M | $46.57M |
| Aug 9, 2025 | $0.1973 | $0.1973 | $0.1973 | $0.1973 | $20.28M | $45.95M |
| Aug 8, 2025 | $0.1949 | $0.1949 | $0.1949 | $0.1949 | $22.04M | $45.41M |
| Aug 7, 2025 | $0.1864 | $0.1864 | $0.1864 | $0.1864 | $24.55M | $43.44M |
| Aug 6, 2025 | $0.1850 | $0.1850 | $0.1850 | $0.1850 | $54.11M | $43.13M |
| Aug 5, 2025 | $0.2083 | $0.2083 | $0.2083 | $0.2083 | $66.11M | $48.48M |
| Aug 4, 2025 | $0.1718 | $0.1718 | $0.1718 | $0.1718 | $11.79M | $40.04M |
| Aug 3, 2025 | $0.1714 | $0.1714 | $0.1714 | $0.1714 | $16.48M | $39.95M |
| Aug 2, 2025 | $0.1720 | $0.1720 | $0.1720 | $0.1720 | $22.04M | $40.00M |
| Aug 1, 2025 | $0.1764 | $0.1764 | $0.1764 | $0.1764 | $17.50M | $41.05M |
| Jul 31, 2025 | $0.1887 | $0.1887 | $0.1887 | $0.1887 | $18.86M | $44.00M |
| Jul 30, 2025 | $0.1951 | $0.1951 | $0.1951 | $0.1951 | $26.49M | $45.47M |
| Jul 29, 2025 | $0.2004 | $0.2004 | $0.2004 | $0.2004 | $26.12M | $46.70M |
| Jul 28, 2025 | $0.2217 | $0.2217 | $0.2217 | $0.2217 | $24.94M | $51.68M |
| Jul 27, 2025 | $0.2280 | $0.2280 | $0.2280 | $0.2280 | $34.84M | $53.15M |
| Jul 26, 2025 | $0.2369 | $0.2369 | $0.2369 | $0.2369 | $81.62M | $55.30M |
| Jul 25, 2025 | $0.2326 | $0.2326 | $0.2326 | $0.2326 | $248.73M | $54.20M |
| Jul 24, 2025 | $0.2032 | $0.2032 | $0.2032 | $0.2032 | $58.97M | $47.36M |
| Jul 23, 2025 | $0.1997 | $0.1997 | $0.1997 | $0.1997 | $40.96M | $46.54M |
| Jul 22, 2025 | $0.2072 | $0.2072 | $0.2072 | $0.2072 | $39.89M | $48.36M |
| Jul 21, 2025 | $0.1867 | $0.1867 | $0.1867 | $0.1867 | $23.39M | $43.47M |
| Jul 20, 2025 | $0.1811 | $0.1811 | $0.1811 | $0.1811 | $17.20M | $42.19M |
| Jul 19, 2025 | $0.1772 | $0.1772 | $0.1772 | $0.1772 | $32.69M | $41.29M |
| Jul 18, 2025 | $0.1849 | $0.1849 | $0.1849 | $0.1849 | $20.17M | $43.11M |
| Jul 17, 2025 | $0.1888 | $0.1888 | $0.1888 | $0.1888 | $19.13M | $44.01M |
| Jul 16, 2025 | $0.1892 | $0.1892 | $0.1892 | $0.1892 | $21.67M | $44.13M |
| Jul 15, 2025 | $0.1793 | $0.1793 | $0.1793 | $0.1793 | $30.63M | $41.80M |
| Jul 14, 2025 | $0.1819 | $0.1819 | $0.1819 | $0.1819 | $25.75M | $42.36M |
| Jul 13, 2025 | $0.1738 | $0.1738 | $0.1738 | $0.1738 | $47.02M | $40.49M |
| Jul 12, 2025 | $0.1930 | $0.1930 | $0.1930 | $0.1930 | $104.18M | $45.09M |
| Jul 11, 2025 | $0.1818 | $0.1818 | $0.1818 | $0.1818 | $38.09M | $42.10M |
| Jul 10, 2025 | $0.1709 | $0.1709 | $0.1709 | $0.1709 | $24.60M | $39.83M |
| Jul 9, 2025 | $0.1729 | $0.1729 | $0.1729 | $0.1729 | $21.50M | $40.30M |
| Jul 8, 2025 | $0.1652 | $0.1652 | $0.1652 | $0.1652 | $15.71M | $38.46M |
| Jul 7, 2025 | $0.1721 | $0.1721 | $0.1721 | $0.1721 | $15.39M | $40.07M |
| Jul 6, 2025 | $0.1699 | $0.1699 | $0.1699 | $0.1699 | $22.88M | $39.57M |
| Jul 5, 2025 | $0.1727 | $0.1727 | $0.1727 | $0.1727 | $49.51M | $40.28M |
| Jul 4, 2025 | $0.1834 | $0.1834 | $0.1834 | $0.1834 | $32.90M | $42.78M |
| Jul 3, 2025 | $0.2099 | $0.2099 | $0.2099 | $0.2099 | $20.10M | $48.90M |
| Jul 2, 2025 | $0.2047 | $0.2047 | $0.2047 | $0.2047 | $22.03M | $47.66M |
| Jul 1, 2025 | $0.2104 | $0.2104 | $0.2104 | $0.2104 | $37.53M | $49.01M |
| Jun 30, 2025 | $0.2210 | $0.2210 | $0.2210 | $0.2210 | $53.93M | $51.56M |