What historical data is shown for PARTI?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
PAR
Particle Network (PARTI) Historical Data
Particle Network Historical Price Information — Daily PARTI Open, High, Low, Close & Volume—
Recently Viewed
Particle Network (PARTI) has 90 days of daily open, high, low and close on file. Over that window PARTI ranged $0.02117 to $0.0599, closed at $0.02117 and is down 63.8% across the window.
Particle Network — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.0599
Window low
$0.02117
First → last
-63.77%
Latest close
$0.02117
vs live
—
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
PARTI Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.02207 | $0.02216 | $0.02071 | $0.02117 | -4.08% | $48,211 | — |
| Sep 15, 2026 | $0.0227 | $0.02318 | $0.0212 | $0.02207 | -2.78% | $58,444 | — |
| Sep 14, 2026 | $0.02255 | $0.02342 | $0.02242 | $0.0227 | +0.67% | $56,163 | — |
| Sep 13, 2026 | $0.02366 | $0.02426 | $0.0223 | $0.02255 | -4.69% | $62,477 | — |
| Sep 12, 2026 | $0.02198 | $0.02454 | $0.02196 | $0.02366 | +7.64% | $60,570 | — |
| Sep 11, 2026 | $0.02211 | $0.02266 | $0.02146 | $0.02198 | -0.59% | $61,148 | — |
| Sep 10, 2026 | $0.02304 | $0.02321 | $0.02193 | $0.02211 | -4.04% | $70,079 | — |
| Sep 9, 2026 | $0.02497 | $0.02509 | $0.02195 | $0.02304 | -7.73% | $58,720 | — |
| Sep 8, 2026 | $0.02495 | $0.02586 | $0.02466 | $0.02497 | +0.08% | $72,566 | — |
| Sep 7, 2026 | $0.02567 | $0.02593 | $0.02464 | $0.02495 | -2.80% | $79,282 | — |
| Sep 6, 2026 | $0.02602 | $0.02639 | $0.02521 | $0.02567 | -1.35% | $93,081 | — |
| Sep 5, 2026 | $0.02541 | $0.02633 | $0.02538 | $0.02602 | +2.40% | $96,737 | — |
| Sep 4, 2026 | $0.02508 | $0.02585 | $0.02448 | $0.02541 | +1.32% | $105,309 | — |
| Sep 3, 2026 | $0.02517 | $0.0258 | $0.02452 | $0.02508 | -0.36% | $84,126 | — |
| Sep 2, 2026 | $0.02326 | $0.0254 | $0.02322 | $0.02517 | +8.21% | $100,919 | — |
| Sep 1, 2026 | $0.02397 | $0.02415 | $0.02302 | $0.02326 | -2.96% | $65,436 | — |
| Aug 31, 2026 | $0.02364 | $0.02494 | $0.02347 | $0.02397 | +1.40% | $58,756 | — |
| Aug 30, 2026 | $0.02512 | $0.02537 | $0.02327 | $0.02364 | -5.89% | $64,526 | — |
| Aug 29, 2026 | $0.02438 | $0.02617 | $0.02423 | $0.02512 | +3.04% | $78,003 | — |
| Aug 28, 2026 | $0.02456 | $0.02499 | $0.02352 | $0.02438 | -0.73% | $74,731 | — |
| Aug 27, 2026 | $0.02418 | $0.02548 | $0.0238 | $0.02456 | +1.57% | $76,547 | — |
| Aug 26, 2026 | $0.02385 | $0.02458 | $0.02325 | $0.02418 | +1.38% | $68,726 | — |
| Aug 25, 2026 | $0.02496 | $0.02553 | $0.02333 | $0.02385 | -4.45% | $74,538 | — |
| Aug 24, 2026 | $0.02469 | $0.02658 | $0.02343 | $0.02496 | +1.09% | $107,790 | — |
| Aug 23, 2026 | $0.02346 | $0.02524 | $0.02228 | $0.02469 | +5.24% | $78,142 | — |
| Aug 22, 2026 | $0.02551 | $0.02738 | $0.02018 | $0.02346 | -8.04% | $76,598 | — |
| Aug 21, 2026 | $0.02429 | $0.02608 | $0.02419 | $0.02551 | +5.02% | $87,737 | — |
| Aug 20, 2026 | $0.02388 | $0.02472 | $0.02362 | $0.02429 | +1.72% | $73,675 | — |
| Aug 19, 2026 | $0.02335 | $0.02404 | $0.02268 | $0.02388 | +2.27% | $62,605 | — |
| Aug 18, 2026 | $0.02297 | $0.0238 | $0.02235 | $0.02335 | +1.65% | $80,123 | — |
| Aug 17, 2026 | $0.02313 | $0.02385 | $0.0225 | $0.02297 | -0.69% | $89,596 | — |
| Aug 16, 2026 | $0.02254 | $0.02378 | $0.0222 | $0.02313 | +2.62% | $82,774 | — |
| Aug 15, 2026 | $0.0223 | $0.02356 | $0.02203 | $0.02254 | +1.08% | $71,484 | — |
| Aug 14, 2026 | $0.02259 | $0.02265 | $0.02171 | $0.0223 | -1.28% | $67,931 | — |
| Aug 13, 2026 | $0.02267 | $0.02319 | $0.02205 | $0.02259 | -0.35% | $68,195 | — |
| Aug 12, 2026 | $0.02424 | $0.02487 | $0.02234 | $0.02267 | -6.48% | $80,562 | — |
| Aug 11, 2026 | $0.0255 | $0.02595 | $0.0242 | $0.02424 | -4.94% | $113,579 | — |
| Aug 10, 2026 | $0.02658 | $0.02713 | $0.02444 | $0.0255 | -4.06% | $125,401 | — |
| Aug 9, 2026 | $0.02396 | $0.02781 | $0.02381 | $0.02658 | +10.93% | $139,947 | — |
| Aug 8, 2026 | $0.02384 | $0.02428 | $0.02329 | $0.02396 | +0.50% | $75,441 | — |
| Aug 7, 2026 | $0.02427 | $0.0244 | $0.02377 | $0.02384 | -1.77% | $67,976 | — |
| Aug 6, 2026 | $0.02412 | $0.02448 | $0.02387 | $0.02427 | +0.62% | $60,515 | — |
| Aug 5, 2026 | $0.0238 | $0.02461 | $0.02372 | $0.02412 | +1.34% | $67,672 | — |
| Aug 4, 2026 | $0.02396 | $0.02465 | $0.02379 | $0.0238 | -0.67% | $58,443 | — |
| Aug 3, 2026 | $0.02447 | $0.02456 | $0.0235 | $0.02396 | -2.08% | $66,553 | — |
| Aug 2, 2026 | $0.0242 | $0.02469 | $0.02343 | $0.02447 | +1.12% | $72,897 | — |
| Aug 1, 2026 | $0.02448 | $0.02462 | $0.02384 | $0.0242 | -1.14% | $66,195 | — |
| Jul 31, 2026 | $0.02376 | $0.0248 | $0.0233 | $0.02448 | +3.03% | $82,578 | — |
| Jul 30, 2026 | $0.02512 | $0.02539 | $0.02372 | $0.02376 | -5.41% | $71,484 | — |
| Jul 29, 2026 | $0.02587 | $0.0259 | $0.02396 | $0.02512 | -2.90% | $79,560 | — |
| Jul 28, 2026 | $0.02597 | $0.0264 | $0.02531 | $0.02587 | -0.39% | $78,671 | — |
| Jul 27, 2026 | $0.02718 | $0.02981 | $0.02532 | $0.02597 | -4.45% | $123,758 | — |
| Jul 26, 2026 | $0.0279 | $0.02806 | $0.02691 | $0.02718 | -2.58% | $77,883 | — |
| Jul 25, 2026 | $0.02777 | $0.02868 | $0.02658 | $0.0279 | +0.47% | $92,580 | — |
| Jul 24, 2026 | $0.02874 | $0.02907 | $0.02736 | $0.02777 | -3.38% | $74,971 | — |
| Jul 23, 2026 | $0.02948 | $0.03047 | $0.02824 | $0.02874 | -2.51% | $95,242 | — |
| Jul 22, 2026 | $0.02998 | $0.0303 | $0.02858 | $0.02948 | -1.67% | $77,212 | — |
| Jul 21, 2026 | $0.02946 | $0.0308 | $0.02926 | $0.02998 | +1.77% | $98,198 | — |
| Jul 20, 2026 | $0.03008 | $0.03138 | $0.02799 | $0.02946 | -2.06% | $181,111 | — |
| Jul 19, 2026 | $0.02832 | $0.03021 | $0.02737 | $0.03008 | +6.21% | $103,162 | — |
| Jul 18, 2026 | $0.03014 | $0.03015 | $0.02781 | $0.02832 | -6.04% | $75,927 | — |
| Jul 17, 2026 | $0.0307 | $0.03124 | $0.02923 | $0.03014 | -1.82% | $68,405 | — |
| Jul 16, 2026 | $0.03032 | $0.03303 | $0.03023 | $0.0307 | +1.25% | $90,741 | — |
| Jul 15, 2026 | $0.03047 | $0.03128 | $0.02995 | $0.03032 | -0.49% | $71,181 | — |
| Jul 14, 2026 | $0.03115 | $0.03162 | $0.02907 | $0.03047 | -2.18% | $79,169 | — |
| Jul 13, 2026 | $0.03136 | $0.03543 | $0.03076 | $0.03115 | -0.67% | $74,224 | — |
| Jul 12, 2026 | $0.03326 | $0.0339 | $0.03041 | $0.03136 | -5.71% | $74,819 | — |
| Jul 11, 2026 | $0.03798 | $0.0401 | $0.03113 | $0.03326 | -12.43% | $152,190 | — |
| Jul 10, 2026 | $0.04743 | $0.04862 | $0.03779 | $0.03798 | -19.92% | $132,054 | — |
| Jul 9, 2026 | $0.04651 | $0.05145 | $0.04596 | $0.04743 | +1.98% | $55,744 | — |
| Jul 8, 2026 | $0.04634 | $0.04945 | $0.0458 | $0.04651 | +0.37% | $54,543 | — |
| Jul 7, 2026 | $0.04821 | $0.04894 | $0.04543 | $0.04634 | -3.88% | $57,160 | — |
| Jul 6, 2026 | $0.0496 | $0.05196 | $0.04664 | $0.04821 | -2.80% | $61,832 | — |
| Jul 5, 2026 | $0.04966 | $0.05006 | $0.04746 | $0.0496 | -0.12% | $61,832 | — |
| Jul 4, 2026 | $0.04867 | $0.05176 | $0.04845 | $0.04966 | +2.03% | $64,983 | — |
| Jul 3, 2026 | $0.04511 | $0.05211 | $0.04501 | $0.04867 | +7.89% | $72,474 | — |
| Jul 2, 2026 | $0.04441 | $0.04683 | $0.04423 | $0.04511 | +1.58% | $72,932 | — |
| Jul 1, 2026 | $0.04651 | $0.04755 | $0.04431 | $0.04441 | -4.52% | $60,898 | — |
| Jun 30, 2026 | $0.04542 | $0.04709 | $0.0430 | $0.04651 | +2.40% | $66,368 | — |
| Jun 29, 2026 | $0.04804 | $0.04846 | $0.04425 | $0.04542 | -5.45% | $89,414 | — |
| Jun 28, 2026 | $0.04985 | $0.05036 | $0.04767 | $0.04804 | -3.63% | $59,752 | — |
| Jun 27, 2026 | $0.04918 | $0.05061 | $0.04705 | $0.04985 | +1.36% | $78,380 | — |
| Jun 26, 2026 | $0.0530 | $0.05443 | $0.04895 | $0.04918 | -7.21% | $74,834 | — |
| Jun 25, 2026 | $0.04764 | $0.0548 | $0.04657 | $0.0530 | +11.25% | $75,498 | — |
| Jun 24, 2026 | $0.05655 | $0.05925 | $0.04623 | $0.04764 | -15.76% | $76,248 | — |
| Jun 23, 2026 | $0.0599 | $0.06223 | $0.05282 | $0.05655 | -5.59% | $65,251 | — |
| Jun 22, 2026 | $0.05684 | $0.06318 | $0.05663 | $0.0599 | +5.38% | $60,935 | — |
| Jun 21, 2026 | $0.05371 | $0.06071 | $0.05302 | $0.05684 | +5.83% | $62,539 | — |
| Jun 20, 2026 | $0.05843 | $0.05991 | $0.05364 | $0.05371 | -8.08% | $56,762 | — |
| Jun 19, 2026 | $0.06029 | $0.06113 | $0.05794 | $0.05843 | — | $58,834 | — |
Particle Network Historical Data FAQ
Window highs, lows, best/worst days and volume for Particle NetworkHow much did PARTI change over this window?
Across 90 daily candles, close-to-close moved down 63.77%.
What were PARTI's high and low in this window?
In this sample, the highest trade print is about $0.06318 (Jun 22, 2026) and the lowest about $0.02018 (Aug 22, 2026).
What were PARTI's best and worst days in this window?
Best close-to-close day was about +11.25% (Jun 25, 2026); worst was -19.92% (Jul 10, 2026).
When was PARTI's highest volume day in this window?
The largest volume bar in this sample is about $181,111 on Jul 20, 2026 (exchange quote or base volume, depending on venue).