Particle Network (PARTI) Historical Data

Particle Network Historical Price Information

Get a full overview of the Particle Network price history with our historical price data page. Access the entire Particle Network value history – simply select the time range you’re interested in and you’ll be able to find the open, high, low and close data for the Particle Network price, as well as historical PARTI trading volume and market capitalization.

Track Particle Network’s history in its entirety, ranging from the Particle Network starting price to the most recent PARTI price data. Our PARTI price history tool allows you to display the price data in the currency of your choice, and you can also adjust the level of detail by choosing between different frequencies (daily, weekly and monthly).

Time Period: Aug 18, 2026 - Sep 17, 2026
Range: 30 {count, plural, =1 {day} other {days}}
Cancel
Last 24 Hours
Last 3 Days
Last 7 Days
Last 14 Days
Last 30 Days
Last 90 Days
Last Year
Last 3 Years
Last 5 Years
Frequency Daily
Currency: USD
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Sep 16, 2026Sep 17, 2026 $ 0.02205 $ 0.02217 $ 0.02074 $ 0.02125 $ 9.90M $ 12.62M
Sep 15, 2026Sep 16, 2026 $ 0.02276 $ 0.02308 $ 0.02129 $ 0.02204 $ 8.53M $ 13.21M
Sep 14, 2026Sep 15, 2026 $ 0.02261 $ 0.02340 $ 0.02246 $ 0.02272 $ 8.36M $ 13.59M
Sep 13, 2026Sep 14, 2026 $ 0.02371 $ 0.02422 $ 0.02232 $ 0.02261 $ 13.02M $ 13.86M
Sep 12, 2026Sep 13, 2026 $ 0.02194 $ 0.02445 $ 0.02194 $ 0.02377 $ 11.79M $ 13.69M
Sep 11, 2026Sep 12, 2026 $ 0.02214 $ 0.02259 $ 0.02150 $ 0.02193 $ 9.86M $ 13.09M
Sep 10, 2026Sep 11, 2026 $ 0.02298 $ 0.02318 $ 0.02193 $ 0.02223 $ 11.01M $ 13.41M
Sep 09, 2026Sep 10, 2026 $ 0.02495 $ 0.02510 $ 0.02247 $ 0.02301 $ 9.79M $ 14.47M
Sep 08, 2026Sep 09, 2026 $ 0.02496 $ 0.02580 $ 0.02465 $ 0.02495 $ 9.24M $ 14.86M
Sep 07, 2026Sep 08, 2026 $ 0.02561 $ 0.02586 $ 0.02469 $ 0.02496 $ 9.54M $ 14.90M
Sep 06, 2026Sep 07, 2026 $ 0.02606 $ 0.02634 $ 0.02531 $ 0.02561 $ 11.13M $ 15.21M
Sep 05, 2026Sep 06, 2026 $ 0.02546 $ 0.02626 $ 0.02544 $ 0.02601 $ 13.64M $ 15.28M
Sep 04, 2026Sep 05, 2026 $ 0.02509 $ 0.02576 $ 0.02449 $ 0.02546 $ 15.29M $ 14.82M
Sep 03, 2026Sep 04, 2026 $ 0.02516 $ 0.02573 $ 0.02450 $ 0.02509 $ 20.03M $ 14.92M
Sep 02, 2026Sep 03, 2026 $ 0.02323 $ 0.02526 $ 0.02320 $ 0.02500 $ 12.08M $ 14.19M
Sep 01, 2026Sep 02, 2026 $ 0.02390 $ 0.02408 $ 0.02307 $ 0.02323 $ 9.14M $ 13.94M
Aug 31, 2026Sep 01, 2026 $ 0.02353 $ 0.02483 $ 0.02353 $ 0.02397 $ 10.49M $ 14.25M
Aug 30, 2026Aug 31, 2026 $ 0.02518 $ 0.02534 $ 0.02347 $ 0.02353 $ 11.66M $ 14.71M
Aug 29, 2026Aug 30, 2026 $ 0.02443 $ 0.02608 $ 0.02427 $ 0.02518 $ 12.56M $ 14.88M
Aug 28, 2026Aug 29, 2026 $ 0.02448 $ 0.02492 $ 0.02366 $ 0.02443 $ 12.07M $ 14.46M
Aug 27, 2026Aug 28, 2026 $ 0.02415 $ 0.02540 $ 0.02382 $ 0.02449 $ 11.35M $ 14.45M
Aug 26, 2026Aug 27, 2026 $ 0.02382 $ 0.02452 $ 0.02331 $ 0.02415 $ 11.36M $ 14.09M
Aug 25, 2026Aug 26, 2026 $ 0.02497 $ 0.02547 $ 0.02339 $ 0.02382 $ 21.34M $ 14.35M
Aug 24, 2026Aug 25, 2026 $ 0.02464 $ 0.02631 $ 0.02351 $ 0.02491 $ 23.41M $ 14.36M
Aug 23, 2026Aug 24, 2026 $ 0.02344 $ 0.02516 $ 0.02232 $ 0.02458 $ 13.63M $ 13.74M
Aug 22, 2026Aug 23, 2026 $ 0.02545 $ 0.02735 $ 0.02332 $ 0.02349 $ 20.53M $ 14.22M
Aug 21, 2026Aug 22, 2026 $ 0.02431 $ 0.02602 $ 0.02421 $ 0.02540 $ 16.49M $ 14.59M
Aug 20, 2026Aug 21, 2026 $ 0.02384 $ 0.02466 $ 0.02363 $ 0.02437 $ 14.56M $ 13.93M
Aug 19, 2026Aug 20, 2026 $ 0.02336 $ 0.02398 $ 0.02269 $ 0.02379 $ 12.55M $ 13.47M
Aug 18, 2026Aug 19, 2026 $ 0.02292 $ 0.02373 $ 0.02237 $ 0.02342 $ 13.18M $ 13.45M

PARTI
Particle Network
$ 0.02141
-2.75%   Last 24H
Alternative
   

Market Overview

24H 7D 1M 1Y
Total Market Cap
$ 2.60T (1.23%)
Top
Gainers (43%)
Losers (57%)