Particle Network
PARTI
Rank #1432
$0.1319
Updated 27 days ago
Market Cap
$30.74M
24h Volume
$194.73M
Avg Volume (90d)
$40.63M
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 |