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.
Particle Network (PARTI) Historical Data
BSC
DeFi
Particle Network Historical Price Information — Daily PARTI Open, High, Low, Close & Volume
$0.0457
+2.24% 1D
Recently Viewed
1H+0.88%
1D+2.24%
1W+17.48%
1M+63.21%
Particle Network (PARTI) has 90 days of daily open, high, low and close on file. Over that window PARTI ranged $0.02149 to $0.05998, closed at $0.04573 and is up 91.8% across the window.
Particle Network — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.05998
Window low
$0.02149
First → last
+91.82%
Latest close
$0.04573
vs live
-0.07%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.04393 | $0.04585 | $0.04252 | $0.04573 | +4.10% | $16,319 | $10.66M |
| Nov 3, 2026 | $0.04498 | $0.04551 | $0.04332 | $0.04393 | -2.33% | $93,637 | $10.24M |
| Nov 2, 2026 | $0.04429 | $0.0476 | $0.04323 | $0.04498 | +1.56% | $117,996 | $10.48M |
| Nov 1, 2026 | $0.04818 | $0.04928 | $0.04366 | $0.04429 | -8.07% | $102,110 | $10.32M |
| Oct 31, 2026 | $0.05103 | $0.05143 | $0.04628 | $0.04818 | -5.58% | $137,233 | $11.23M |
| Oct 30, 2026 | $0.05998 | $0.06129 | $0.04729 | $0.05103 | -14.92% | $494,957 | $11.89M |
| Oct 29, 2026 | $0.03883 | $0.06606 | $0.03129 | $0.05998 | +54.47% | $454,250 | $13.98M |
| Oct 28, 2026 | $0.03894 | $0.03973 | $0.03804 | $0.03883 | -0.28% | $63,953 | $9.05M |
| Oct 27, 2026 | $0.03862 | $0.04001 | $0.03639 | $0.03894 | +0.83% | $81,590 | $9.07M |
| Oct 26, 2026 | $0.03326 | $0.03896 | $0.03237 | $0.03862 | +16.12% | $100,644 | $9.00M |
| Oct 25, 2026 | $0.03409 | $0.03456 | $0.03283 | $0.03326 | -2.43% | $58,413 | $7.75M |
| Oct 24, 2026 | $0.03287 | $0.03592 | $0.03255 | $0.03409 | +3.71% | $103,611 | $7.94M |
| Oct 23, 2026 | $0.03303 | $0.03412 | $0.03114 | $0.03287 | -0.48% | $108,132 | $7.66M |
| Oct 22, 2026 | $0.03285 | $0.03381 | $0.03162 | $0.03303 | +0.55% | $83,072 | $7.70M |
| Oct 21, 2026 | $0.02947 | $0.04091 | $0.02926 | $0.03285 | +11.47% | $191,923 | $7.65M |
| Oct 20, 2026 | $0.02974 | $0.03014 | $0.0291 | $0.02947 | -0.91% | $56,830 | $6.87M |
| Oct 19, 2026 | $0.02953 | $0.03024 | $0.02852 | $0.02974 | +0.71% | $59,151 | $6.93M |
| Oct 18, 2026 | $0.02902 | $0.03115 | $0.02831 | $0.02953 | +1.76% | $69,389 | $6.88M |
| Oct 17, 2026 | $0.03486 | $0.03508 | $0.02846 | $0.02902 | -16.75% | $81,823 | $6.76M |
| Oct 16, 2026 | $0.03456 | $0.03537 | $0.03213 | $0.03486 | +0.87% | $93,496 | $8.12M |
| Oct 15, 2026 | $0.03543 | $0.0379 | $0.0307 | $0.03456 | -2.46% | $107,582 | $8.05M |
| Oct 14, 2026 | $0.03458 | $0.03558 | $0.03397 | $0.03543 | +2.46% | $64,728 | $8.26M |
| Oct 13, 2026 | $0.03483 | $0.03582 | $0.03321 | $0.03458 | -0.72% | $70,025 | $8.06M |
| Oct 12, 2026 | $0.03457 | $0.0352 | $0.03257 | $0.03483 | +0.75% | $72,456 | $8.12M |
| Oct 11, 2026 | $0.03439 | $0.0357 | $0.03349 | $0.03457 | +0.52% | $67,352 | $8.05M |
| Oct 10, 2026 | $0.03408 | $0.03471 | $0.03324 | $0.03439 | +0.91% | $71,831 | $8.01M |
| Oct 9, 2026 | $0.03445 | $0.03565 | $0.03277 | $0.03408 | -1.07% | $62,949 | $7.94M |
| Oct 8, 2026 | $0.03398 | $0.03552 | $0.03242 | $0.03445 | +1.38% | $118,457 | $8.03M |
| Oct 7, 2026 | $0.03268 | $0.03657 | $0.0307 | $0.03398 | +3.98% | $220,152 | $7.92M |
| Oct 6, 2026 | $0.03071 | $0.03454 | $0.03031 | $0.03268 | +6.41% | $158,682 | $7.61M |
| Oct 5, 2026 | $0.02807 | $0.03189 | $0.02726 | $0.03071 | +9.41% | $141,763 | $7.16M |
| Oct 4, 2026 | $0.02827 | $0.02838 | $0.02719 | $0.02807 | -0.71% | $72,241 | $6.54M |
| Oct 3, 2026 | $0.02726 | $0.02979 | $0.02714 | $0.02827 | +3.71% | $87,656 | $6.59M |
| Oct 2, 2026 | $0.02664 | $0.02846 | $0.02599 | $0.02726 | +2.33% | $77,214 | $6.35M |
| Oct 1, 2026 | $0.02668 | $0.02699 | $0.0257 | $0.02664 | -0.15% | $60,960 | $6.21M |
| Sep 30, 2026 | $0.02596 | $0.02769 | $0.02582 | $0.02668 | +2.77% | $68,610 | $6.22M |
| Sep 29, 2026 | $0.02715 | $0.02722 | $0.02556 | $0.02596 | -4.38% | $92,937 | $6.05M |
| Sep 28, 2026 | $0.02638 | $0.02821 | $0.02512 | $0.02715 | +2.92% | $114,085 | $6.33M |
| Sep 27, 2026 | $0.02624 | $0.02677 | $0.02585 | $0.02638 | +0.53% | $64,331 | $6.15M |
| Sep 26, 2026 | $0.02709 | $0.02718 | $0.02532 | $0.02624 | -3.14% | $75,958 | $6.11M |
| Sep 25, 2026 | $0.02587 | $0.02753 | $0.02514 | $0.02709 | +4.72% | $84,205 | $6.31M |
| Sep 24, 2026 | $0.02498 | $0.0267 | $0.0247 | $0.02587 | +3.56% | $85,232 | $6.03M |
| Sep 23, 2026 | $0.02605 | $0.02699 | $0.02445 | $0.02498 | -4.11% | $101,551 | $5.82M |
| Sep 22, 2026 | $0.02528 | $0.02651 | $0.02478 | $0.02605 | +3.05% | $80,091 | $6.07M |
| Sep 21, 2026 | $0.02425 | $0.02598 | $0.02397 | $0.02528 | +4.25% | $76,959 | $5.89M |
| Sep 20, 2026 | $0.02494 | $0.02517 | $0.02355 | $0.02425 | -2.77% | $74,999 | $5.65M |
| Sep 19, 2026 | $0.02413 | $0.0255 | $0.02392 | $0.02494 | +3.36% | $88,526 | $5.81M |
| Sep 18, 2026 | $0.02285 | $0.0244 | $0.02274 | $0.02413 | +5.60% | $79,655 | $5.62M |
| Sep 17, 2026 | $0.02149 | $0.0235 | $0.02126 | $0.02285 | +6.33% | $73,291 | $5.32M |
| Sep 16, 2026 | $0.02207 | $0.02216 | $0.02071 | $0.02149 | -2.63% | $59,139 | $5.01M |
| Sep 15, 2026 | $0.0227 | $0.02318 | $0.0212 | $0.02207 | -2.78% | $58,444 | $5.14M |
| Sep 14, 2026 | $0.02255 | $0.02342 | $0.02242 | $0.0227 | +0.67% | $56,163 | $5.29M |
| Sep 13, 2026 | $0.02366 | $0.02426 | $0.0223 | $0.02255 | -4.69% | $62,477 | $5.25M |
| Sep 12, 2026 | $0.02198 | $0.02454 | $0.02196 | $0.02366 | +7.64% | $60,570 | $5.51M |
| Sep 11, 2026 | $0.02211 | $0.02266 | $0.02146 | $0.02198 | -0.59% | $61,148 | $5.12M |
| Sep 10, 2026 | $0.02304 | $0.02321 | $0.02193 | $0.02211 | -4.04% | $70,079 | $5.15M |
| Sep 9, 2026 | $0.02497 | $0.02509 | $0.02195 | $0.02304 | -7.73% | $58,720 | $5.37M |
| Sep 8, 2026 | $0.02495 | $0.02586 | $0.02466 | $0.02497 | +0.08% | $72,566 | $5.82M |
| Sep 7, 2026 | $0.02567 | $0.02593 | $0.02464 | $0.02495 | -2.80% | $79,282 | $5.81M |
| Sep 6, 2026 | $0.02602 | $0.02639 | $0.02521 | $0.02567 | -1.35% | $93,081 | $5.98M |
| Sep 5, 2026 | $0.02541 | $0.02633 | $0.02538 | $0.02602 | +2.40% | $96,737 | $6.06M |
| Sep 4, 2026 | $0.02508 | $0.02585 | $0.02448 | $0.02541 | +1.32% | $105,309 | $5.92M |
| Sep 3, 2026 | $0.02517 | $0.0258 | $0.02452 | $0.02508 | -0.36% | $84,126 | $5.84M |
| Sep 2, 2026 | $0.02326 | $0.0254 | $0.02322 | $0.02517 | +8.21% | $100,919 | $5.86M |
| Sep 1, 2026 | $0.02397 | $0.02415 | $0.02302 | $0.02326 | -2.96% | $65,436 | $5.42M |
| Aug 31, 2026 | $0.02364 | $0.02494 | $0.02347 | $0.02397 | +1.40% | $58,756 | $5.59M |
| Aug 30, 2026 | $0.02512 | $0.02537 | $0.02327 | $0.02364 | -5.89% | $64,526 | $5.51M |
| Aug 29, 2026 | $0.02438 | $0.02617 | $0.02423 | $0.02512 | +3.04% | $78,003 | $5.85M |
| Aug 28, 2026 | $0.02456 | $0.02499 | $0.02352 | $0.02438 | -0.73% | $74,731 | $5.68M |
| Aug 27, 2026 | $0.02418 | $0.02548 | $0.0238 | $0.02456 | +1.57% | $76,547 | $5.72M |
| Aug 26, 2026 | $0.02385 | $0.02458 | $0.02325 | $0.02418 | +1.38% | $68,726 | $5.63M |
| Aug 25, 2026 | $0.02496 | $0.02553 | $0.02333 | $0.02385 | -4.45% | $74,538 | $5.56M |
| Aug 24, 2026 | $0.02469 | $0.02658 | $0.02343 | $0.02496 | +1.09% | $107,790 | $5.82M |
| Aug 23, 2026 | $0.02346 | $0.02524 | $0.02228 | $0.02469 | +5.24% | $78,142 | $5.75M |
| Aug 22, 2026 | $0.02551 | $0.02738 | $0.02018 | $0.02346 | -8.04% | $76,598 | $5.47M |
| Aug 21, 2026 | $0.02429 | $0.02608 | $0.02419 | $0.02551 | +5.02% | $87,737 | $5.94M |
| Aug 20, 2026 | $0.02388 | $0.02472 | $0.02362 | $0.02429 | +1.72% | $73,675 | $5.66M |
| Aug 19, 2026 | $0.02335 | $0.02404 | $0.02268 | $0.02388 | +2.27% | $62,605 | $5.56M |
| Aug 18, 2026 | $0.02297 | $0.0238 | $0.02235 | $0.02335 | +1.65% | $80,123 | $5.44M |
| Aug 17, 2026 | $0.02313 | $0.02385 | $0.0225 | $0.02297 | -0.69% | $89,596 | $5.35M |
| Aug 16, 2026 | $0.02254 | $0.02378 | $0.0222 | $0.02313 | +2.62% | $82,774 | $5.39M |
| Aug 15, 2026 | $0.0223 | $0.02356 | $0.02203 | $0.02254 | +1.08% | $71,484 | $5.25M |
| Aug 14, 2026 | $0.02259 | $0.02265 | $0.02171 | $0.0223 | -1.28% | $67,931 | $5.20M |
| Aug 13, 2026 | $0.02267 | $0.02319 | $0.02205 | $0.02259 | -0.35% | $68,195 | $5.26M |
| Aug 12, 2026 | $0.02424 | $0.02487 | $0.02234 | $0.02267 | -6.48% | $80,562 | $5.28M |
| Aug 11, 2026 | $0.0255 | $0.02595 | $0.0242 | $0.02424 | -4.94% | $113,579 | $5.65M |
| Aug 10, 2026 | $0.02658 | $0.02713 | $0.02444 | $0.0255 | -4.06% | $125,401 | $5.94M |
| Aug 9, 2026 | $0.02396 | $0.02781 | $0.02381 | $0.02658 | +10.93% | $139,947 | $6.19M |
| Aug 8, 2026 | $0.02384 | $0.02428 | $0.02329 | $0.02396 | +0.50% | $75,441 | $5.58M |
| Aug 7, 2026 | $0.02427 | $0.0244 | $0.02377 | $0.02384 | — | $67,976 | $5.55M |
Particle Network Historical Data FAQ
Window highs, lows, best/worst days and volume for Particle NetworkWhat is the all-time high for PARTI?
Particle Network's record price is about $0.419163. It currently trades at $0.0457, roughly 89.1% below that peak. The all-time low on record is $0.02074834. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the PARTI market cap?
Particle Network has a market capitalisation of about $10.60M, on roughly $10.71M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did PARTI change over this window?
Across 90 daily candles, close-to-close moved up 91.82%.
What were PARTI's high and low in this window?
In this sample, the highest trade print is about $0.06606 (Oct 29, 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 +54.47% (Oct 29, 2026); worst was -16.75% (Oct 17, 2026).