Advertisement
PARTI Historical Prices
/
Price History Particle Network
Live Price
+$0.001924
0.2225 USD
12.44 PHP
3,631 IDR
19.09 IDR
62.80 PKR
0.1951 PKR
0.0000021 BTC
Trump–Musk feud becomes memecoin meta, leads to surge in trading volume
Ethereum (ETH) Price Prediction: Can Rising Demand from BlackRock Fuel Bullish Momentum?
Bitcoin (BTC) Price Analysis: Dead Cat Bounce or Full Blown Rebound?
Eric Trump says WLFI will acquire TRUMP for treasury, unofficial wallet project nixed
World Liberty Announces Strategic Acquisition of Official Trump ($TRUMP) and the Closure of Trump Meme Wallet
| Launch Price | 2025 March ($0.3475) |
|---|---|
| Lowest Price | 2025 April ($0.1460) |
| Highest Price | 2025 May ($0.3873) |
Particle Network Price History
History of Particle Network price, market cap and trading volume. All data values are available from Wednesday, March 2025, this is the first day when we got PARTI stock price data.
The first exchange rate of PARTI detected by our platform is $0.3475, the lowest price was $0.1460 in April 2025, and the highest price that Particle Network reached was $0.3873 in May 2025.
All time Particle Network Historical Price Chart
Price chart from 2025 till today, also includes daily market cap history.
Particle Network Historical Data
| Date | Open | High | Low | Close | Volume | Volume(PARTI) | Market Cap |
|---|---|---|---|---|---|---|---|
| 06/06/2025 | $0.2223 | $0.2260 | $0.2121 | $0.2183 | $14.8 m | 67,347,877 | $51 m |
| 06/05/2025 | $0.2250 | $0.2396 | $0.2210 | $0.2233 | $20.9 m | 91,027,571 | $53.6 m |
| 06/04/2025 | $0.2496 | $0.2538 | $0.2251 | $0.2253 | $18.5 m | 77,252,834 | $55.8 m |
| 06/03/2025 | $0.2460 | $0.2529 | $0.2431 | $0.2494 | $18.9 m | 75,808,743 | $58 m |
| 06/02/2025 | $0.2475 | $0.2559 | $0.2361 | $0.2474 | $37.3 m | 152,338,202 | $57.1 m |
| 06/01/2025 | $0.2266 | $0.2487 | $0.2213 | $0.2481 | $31.6 m | 135,203,714 | $54.5 m |
| 05/31/2025 | $0.2145 | $0.2378 | $0.2122 | $0.2267 | $33.6 m | 148,799,210 | $52.5 m |
| 05/30/2025 | $0.2757 | $0.2979 | $0.2143 | $0.2143 | $84.4 m | 333,565,110 | $59 m |
| 05/29/2025 | $0.2557 | $0.2929 | $0.2470 | $0.2763 | $52.9 m | 202,012,095 | $61 m |
| 05/28/2025 | $0.2598 | $0.2644 | $0.2497 | $0.2549 | $15.3 m | 59,529,890 | $60 m |
| 05/27/2025 | $0.2620 | $0.2671 | $0.2475 | $0.2594 | $22.5 m | 87,545,204 | $59.9 m |
| 05/26/2025 | $0.2734 | $0.2735 | $0.2605 | $0.2618 | $14.2 m | 53,455,205 | $62.1 m |
| 05/25/2025 | $0.2632 | $0.2755 | $0.2525 | $0.2744 | $14.8 m | 57,007,003 | $60.7 m |
| 05/24/2025 | $0.2676 | $0.2724 | $0.2614 | $0.2632 | $14.8 m | 55,727,514 | $61.9 m |
| 05/23/2025 | $0.3064 | $0.3248 | $0.2647 | $0.2672 | $28.5 m | 98,064,340 | $67.8 m |
| 05/22/2025 | $0.2769 | $0.3086 | $0.2769 | $0.3066 | $29.6 m | 98,493,230 | $70 m |
| 05/21/2025 | $0.2863 | $0.3006 | $0.2743 | $0.2775 | $29 m | 101,283,345 | $66.6 m |
| 05/20/2025 | $0.3010 | $0.3075 | $0.2826 | $0.2863 | $26.7 m | 91,592,808 | $68 m |
| 05/19/2025 | $0.3134 | $0.3134 | $0.2825 | $0.3020 | $21.8 m | 73,320,533 | $69.1 m |
| 05/18/2025 | $0.2920 | $0.3376 | $0.2891 | $0.3126 | $33.9 m | 109,766,955 | $72 m |
| 05/17/2025 | $0.3094 | $0.3111 | $0.2814 | $0.2919 | $23.4 m | 79,404,045 | $68.6 m |
| 05/16/2025 | $0.3206 | $0.3268 | $0.3090 | $0.3090 | $24.7 m | 77,265,916 | $74.6 m |
| 05/15/2025 | $0.3441 | $0.3484 | $0.3159 | $0.3207 | $36.8 m | 109,441,788 | $78.4 m |
| 05/14/2025 | $0.3763 | $0.3840 | $0.3436 | $0.3445 | $45.9 m | 126,039,797 | $84.9 m |
| 05/13/2025 | $0.3729 | $0.4229 | $0.3468 | $0.3777 | $120.3 m | 310,678,234 | $90.2 m |
| 05/12/2025 | $0.3786 | $0.3820 | $0.3562 | $0.3712 | $93.4 m | 253,247,569 | $85.9 m |
| 05/11/2025 | $0.2982 | $0.4147 | $0.2961 | $0.3797 | $365.6 m | 1,040,403,413 | $81.9 m |
| 05/10/2025 | $0.2563 | $0.3094 | $0.2520 | $0.3004 | $65.9 m | 246,237,525 | $62.4 m |
| 05/09/2025 | $0.2410 | $0.2560 | $0.2370 | $0.2555 | $48.9 m | 199,035,707 | $57.2 m |
| 05/08/2025 | $0.2248 | $0.2548 | $0.2229 | $0.2413 | $77.8 m | 326,467,520 | $55.5 m |
| 05/07/2025 | $0.2269 | $0.2327 | $0.2079 | $0.2244 | $44.8 m | 202,303,441 | $51.6 m |
Past Events - Show All/Details
Mar 28, 2025
71d ago
71d ago
Universal Gas
Mar 28, 2025
71d ago
71d ago
Bitvavo Listing
Mar 27, 2025
72d ago
72d ago
FameEX Listing
Mar 25, 2025
74d ago
74d ago
Gate.io Listing
Mar 25, 2025
74d ago
74d ago
LBK x PARTI AMA
Mar 25, 2025
74d ago
74d ago
OKX Listing
Mar 25, 2025
74d ago
74d ago
KuCoin Listing
Mar 25, 2025
74d ago
74d ago
Binance Wallet TGE
Mar 25, 2025
74d ago
74d ago
Bitget Listing
Mar 25, 2025
74d ago
74d ago
Bitrue Listing
Similar Coins Historical Data
| Coin | Price | Market Cap | 24h Volume | Supply | 1h | 24h | ||
|---|---|---|---|---|---|---|---|---|
 | Ethereum (ETH) Historical Prices | $298,183,264,481 | $14,928,715,717 | 120.5 M | 1.74% | 1.98% | ||
 | Trust Wallet Token (TWT) Historical Prices | $329,357,316 | $3,912,660 | 416.6 M | 2.36% | 1.48% | ||
 | SafePal (SFP) Historical Prices | $230,196,132 | $2,094,367 | 487.5 M | 2.81% | 2.11% | ||
 | Coin98 (C98) Historical Prices | $43,068,382 | $5,601,265 | 894.3 M | 1.70% | 1.82% | ||
 | Alephium (ALPH) Historical Prices | $33,428,867 | $370,043 | 96.7 M | -2.48% | -2.33% | ||
 | Hyperliquid (HYPE) Historical Prices | $11,175,351,781 | $82,099,620 | 333.9 M | -3.17% | -1.97% | ||
 | Bittensor (TAO) Historical Prices | $3,033,276,113 | $100,861,953 | 8.2 M | 3.78% | 3.31% | ||
 | Aptos (APT) Historical Prices | $2,668,407,911 | $87,151,003 | 573 M | 3.61% | 3.08% | ||
 | Ski Mask Dog (SKI) Historical Prices | $53,774,453 | $1,208,697 | 989.4 M | 6.94% | 6.98% |