广告
PARTI 历史价格
/
历史数据 Particle Network
| 首次价格 | 2025 三月 ($0.3475) |
|---|---|
| 最低价格 | 2025 四月 ($0.1460) |
| 最高价格 | 2025 五月 ($0.3873) |
历史价格 Particle Network
表格
PARTI OHLC 数据
| 日期 | 开市 | 高 | 低 | 闭市 | 交易量 | 交易量(PARTI) | 市值 |
|---|---|---|---|---|---|---|---|
| 06/14/2025 | $0.2285 | $0.2484 | $0.2264 | $0.2365 | $21.4 百万 | 90,124,835 | $55.2 百万 |
| 06/13/2025 | $0.2262 | $0.2325 | $0.2153 | $0.2283 | $22.3 百万 | 100,507,319 | $51.8 百万 |
| 06/12/2025 | $0.2538 | $0.2538 | $0.2250 | $0.2269 | $15.7 百万 | 65,663,513 | $55.8 百万 |
| 06/11/2025 | $0.2643 | $0.2677 | $0.2502 | $0.2537 | $14 百万 | 54,111,255 | $60.4 百万 |
| 06/10/2025 | $0.2496 | $0.2679 | $0.2433 | $0.2645 | $20.1 百万 | 78,523,455 | $59.6 百万 |
| 06/09/2025 | $0.2383 | $0.2509 | $0.2306 | $0.2495 | $13.5 百万 | 56,531,039 | $55.7 百万 |
| 06/08/2025 | $0.2355 | $0.2469 | $0.2299 | $0.2379 | $14.9 百万 | 62,874,702 | $55.4 百万 |
| 06/07/2025 | $0.2182 | $0.2388 | $0.2182 | $0.2350 | $14.2 百万 | 61,324,306 | $54 百万 |
| 06/06/2025 | $0.2223 | $0.2260 | $0.2121 | $0.2183 | $14.8 百万 | 67,347,877 | $51 百万 |
| 06/05/2025 | $0.2250 | $0.2396 | $0.2210 | $0.2233 | $20.9 百万 | 91,027,571 | $53.6 百万 |
| 06/04/2025 | $0.2496 | $0.2538 | $0.2251 | $0.2253 | $18.5 百万 | 77,252,834 | $55.8 百万 |
| 06/03/2025 | $0.2460 | $0.2529 | $0.2431 | $0.2494 | $18.9 百万 | 75,808,743 | $58 百万 |
| 06/02/2025 | $0.2475 | $0.2559 | $0.2361 | $0.2474 | $37.3 百万 | 152,338,202 | $57.1 百万 |
| 06/01/2025 | $0.2266 | $0.2487 | $0.2213 | $0.2481 | $31.6 百万 | 135,203,714 | $54.5 百万 |
| 05/31/2025 | $0.2145 | $0.2378 | $0.2122 | $0.2267 | $33.6 百万 | 148,799,210 | $52.5 百万 |
| 05/30/2025 | $0.2757 | $0.2979 | $0.2143 | $0.2143 | $84.4 百万 | 333,565,110 | $59 百万 |
| 05/29/2025 | $0.2557 | $0.2929 | $0.2470 | $0.2763 | $52.9 百万 | 202,012,095 | $61 百万 |
| 05/28/2025 | $0.2598 | $0.2644 | $0.2497 | $0.2549 | $15.3 百万 | 59,529,890 | $60 百万 |
| 05/27/2025 | $0.2620 | $0.2671 | $0.2475 | $0.2594 | $22.5 百万 | 87,545,204 | $59.9 百万 |
| 05/26/2025 | $0.2734 | $0.2735 | $0.2605 | $0.2618 | $14.2 百万 | 53,455,205 | $62.1 百万 |
| 05/25/2025 | $0.2632 | $0.2755 | $0.2525 | $0.2744 | $14.8 百万 | 57,007,003 | $60.7 百万 |
| 05/24/2025 | $0.2676 | $0.2724 | $0.2614 | $0.2632 | $14.8 百万 | 55,727,514 | $61.9 百万 |
| 05/23/2025 | $0.3064 | $0.3248 | $0.2647 | $0.2672 | $28.5 百万 | 98,064,340 | $67.8 百万 |
| 05/22/2025 | $0.2769 | $0.3086 | $0.2769 | $0.3066 | $29.6 百万 | 98,493,230 | $70 百万 |
| 05/21/2025 | $0.2863 | $0.3006 | $0.2743 | $0.2775 | $29 百万 | 101,283,345 | $66.6 百万 |
| 05/20/2025 | $0.3010 | $0.3075 | $0.2826 | $0.2863 | $26.7 百万 | 91,592,808 | $68 百万 |
| 05/19/2025 | $0.3134 | $0.3134 | $0.2825 | $0.3020 | $21.8 百万 | 73,320,533 | $69.1 百万 |
| 05/18/2025 | $0.2920 | $0.3376 | $0.2891 | $0.3126 | $33.9 百万 | 109,766,955 | $72 百万 |
| 05/17/2025 | $0.3094 | $0.3111 | $0.2814 | $0.2919 | $23.4 百万 | 79,404,045 | $68.6 百万 |
| 05/16/2025 | $0.3206 | $0.3268 | $0.3090 | $0.3090 | $24.7 百万 | 77,265,916 | $74.6 百万 |
| 05/15/2025 | $0.3441 | $0.3484 | $0.3159 | $0.3207 | $36.8 百万 | 109,441,788 | $78.4 百万 |
相近货币
| 货币 | 价格 | 市值 | 24小时交易量 | 供应量 | 1小时 | 24小时 | ||
|---|---|---|---|---|---|---|---|---|
 | Ethereum (ETH) 历史价格 | $307,197,427,428 | $10,977,322,786 | 120.5 M | 0.96% | 2.02% | ||
 | Trust Wallet Token (TWT) 历史价格 | $321,217,315 | $4,057,163 | 416.6 M | 0.14% | 0.63% | ||
 | SafePal (SFP) 历史价格 | $227,528,438 | $2,147,135 | 487.5 M | 1.95% | 2.88% | ||
 | Coin98 (C98) 历史价格 | $43,732,600 | $4,310,135 | 894.3 M | 0.20% | 2.88% | ||
 | TokenPocket (TPT) 历史价格 | $35,770,374 | $235,655 | 3.5 B | 2.70% | 1.28% | ||
 | Hyperliquid (HYPE) 历史价格 | $13,587,520,948 | $78,988,220 | 333.9 M | 1.57% | 2.27% | ||
 | Bittensor (TAO) 历史价格 | $3,072,163,052 | $57,543,807 | 8.2 M | 2.81% | 5.21% | ||
 | Aptos (APT) 历史价格 | $2,586,248,397 | $86,787,996 | 573 M | 1.40% | 1.96% | ||
 | Seedify.fund (SFUND) 历史价格 | $55,792,803 | $2,639,960 | 63.6 M | 2.57% | 2.73% |