Particle Network(PARTI)Vandaag
$0.2012
Particle Network Prijsgeschiedenis
(PARTI)Tijdsperiode: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Datum | Open prijs* | HOOG | LAAG | Sluitingsprijs** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.184667 | $0.1958 | $0.1758 | $0.1948 | $768.738K |
2025-09-03 | $0.184316 | $0.1917 | $0.1803 | $0.185193 | $19.903M |
2025-09-02 | $0.178149 | $0.1901 | $0.1722 | $0.1842 | $651.313K |
2025-09-01 | $0.177211 | $0.1947 | $0.1734 | $0.177741 | $46.758M |
2025-08-31 | $0.186009 | $0.1852 | $0.1757 | $0.177174 | $13.122M |
2025-08-30 | $0.186345 | $0.1932 | $0.1815 | $0.186307 | $23.267M |
2025-08-29 | $0.184953 | $0.1986 | $0.1818 | $0.185918 | $46.838M |
2025-08-28 | $0.185021 | $0.1899 | $0.1787 | $0.185047 | $27.707M |
2025-08-27 | $0.171882 | $0.1908 | $0.1715 | $0.185441 | $72.314M |
2025-08-26 | $0.165258 | $0.1991 | $0.1509 | $0.172033 | $75.914M |
2025-08-25 | $0.173572 | $0.1808 | $0.1626 | $0.1643 | $487.236K |
2025-08-24 | $0.179846 | $0.1809 | $0.171 | $0.173226 | $11.163M |
2025-08-23 | $0.177839 | $0.1854 | $0.1778 | $0.179930 | $14.421M |
2025-08-22 | $0.171469 | $0.1796 | $0.1644 | $0.177160 | $18.867M |
2025-08-21 | $0.174678 | $0.1803 | $0.171 | $0.171645 | $13.803M |
2025-08-20 | $0.175264 | $0.1774 | $0.1691 | $0.174169 | $18.727M |
2025-08-19 | $0.180944 | $0.1834 | $0.173 | $0.175160 | $17.169M |
2025-08-18 | $0.190213 | $0.1894 | $0.1764 | $0.181477 | $15.139M |
2025-08-17 | $0.186401 | $0.1911 | $0.1848 | $0.190664 | $10.939M |
2025-08-16 | $0.179942 | $0.1871 | $0.1789 | $0.186409 | $21.256M |
* Vroegste gegevens binnen het bereik (UTC-tijd)
** Laatste gegevens binnen het bereik (UTC-tijd)
Op deze dag in de geschiedenis
2025-09-05
Particle Network(PARTI)
