Identifier on Binance: PARTIUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.1202 USDT |
26,303,170.4000 |
0.1231 USDT |
0.1161 USDT |
0.1185 USDT |
0.1188 USDT |
| 2025-12-04 |
0.1234 USDT |
58,296,696.0000 |
0.1192 USDT |
0.1181 USDT |
0.1206 USDT |
0.1227 USDT |
| 2025-12-03 |
0.1340 USDT |
106,332,961.2000 |
0.1374 USDT |
0.1171 USDT |
0.1219 USDT |
0.1195 USDT |
| 2025-12-02 |
0.1348 USDT |
194,925,228.1000 |
0.1040 USDT |
0.0996 USDT |
0.1008 USDT |
0.1374 USDT |
| 2025-12-01 |
0.1039 USDT |
70,821,292.3000 |
0.1093 USDT |
0.0975 USDT |
0.0996 USDT |
0.1057 USDT |
| 2025-11-30 |
0.1073 USDT |
96,303,292.9000 |
0.0967 USDT |
0.0944 USDT |
0.0957 USDT |
0.1083 USDT |
| 2025-11-29 |
0.0986 USDT |
29,183,576.2000 |
0.0998 USDT |
0.0963 USDT |
0.0973 USDT |
0.0968 USDT |
| 2025-11-28 |
0.1099 USDT |
102,936,290.9000 |
0.1084 USDT |
0.0999 USDT |
0.1012 USDT |
0.1010 USDT |
| 2025-11-27 |
0.1050 USDT |
64,676,581.2000 |
0.1017 USDT |
0.0967 USDT |
0.0987 USDT |
0.1114 USDT |
| 2025-11-26 |
0.1114 USDT |
83,664,763.2000 |
0.1137 USDT |
0.1007 USDT |
0.1029 USDT |
0.1022 USDT |
| 2025-11-25 |
0.1250 USDT |
167,641,620.0000 |
0.1366 USDT |
0.1066 USDT |
0.1111 USDT |
0.1126 USDT |
| 2025-11-24 |
0.1166 USDT |
421,880,418.8000 |
0.0860 USDT |
0.0855 USDT |
0.0922 USDT |
0.1368 USDT |
| 2025-11-23 |
0.0869 USDT |
244,287,381.0000 |
0.0671 USDT |
0.0641 USDT |
0.0653 USDT |
0.0934 USDT |
| 2025-11-22 |
0.0770 USDT |
256,535,206.1000 |
0.0829 USDT |
0.0665 USDT |
0.0686 USDT |
0.0676 USDT |
| 2025-11-21 |
0.0819 USDT |
275,053,040.5000 |
0.0581 USDT |
0.0508 USDT |
0.0543 USDT |
0.0800 USDT |
| 2025-11-20 |
0.0601 USDT |
23,288,728.8000 |
0.0594 USDT |
0.0575 USDT |
0.0586 USDT |
0.0592 USDT |
| 2025-11-19 |
0.0594 USDT |
21,984,465.2000 |
0.0620 USDT |
0.0564 USDT |
0.0578 USDT |
0.0593 USDT |
| 2025-11-18 |
0.0611 USDT |
28,115,893.1000 |
0.0614 USDT |
0.0588 USDT |
0.0596 USDT |
0.0618 USDT |
| 2025-11-17 |
0.0653 USDT |
25,693,327.2000 |
0.0655 USDT |
0.0607 USDT |
0.0617 USDT |
0.0611 USDT |
| 2025-11-16 |
0.0694 USDT |
29,142,080.6000 |
0.0716 USDT |
0.0641 USDT |
0.0653 USDT |
0.0655 USDT |
| 2025-11-15 |
0.0744 USDT |
24,919,233.1000 |
0.0767 USDT |
0.0714 USDT |
0.0721 USDT |
0.0716 USDT |
| 2025-11-14 |
0.0833 USDT |
54,639,412.8000 |
0.0828 USDT |
0.0765 USDT |
0.0801 USDT |
0.0768 USDT |
| 2025-11-13 |
0.0985 USDT |
167,627,551.9000 |
0.1036 USDT |
0.0787 USDT |
0.0808 USDT |
0.0802 USDT |
| 2025-11-12 |
0.0888 USDT |
241,722,574.3000 |
0.0661 USDT |
0.0661 USDT |
0.0675 USDT |
0.1026 USDT |
| 2025-11-11 |
0.0738 USDT |
79,571,934.7000 |
0.0681 USDT |
0.0651 USDT |
0.0660 USDT |
0.0667 USDT |
| 2025-11-10 |
0.0692 USDT |
15,252,243.4000 |
0.0703 USDT |
0.0669 USDT |
0.0680 USDT |
0.0687 USDT |
| 2025-11-09 |
0.0697 USDT |
20,110,201.0000 |
0.0695 USDT |
0.0658 USDT |
0.0672 USDT |
0.0703 USDT |
| 2025-11-08 |
0.0711 USDT |
42,560,905.0000 |
0.0709 USDT |
0.0673 USDT |
0.0685 USDT |
0.0693 USDT |
| 2025-11-07 |
0.0670 USDT |
60,111,996.4000 |
0.0610 USDT |
0.0603 USDT |
0.0616 USDT |
0.0707 USDT |
| 2025-11-06 |
0.0622 USDT |
69,995,386.0000 |
0.0562 USDT |
0.0550 USDT |
0.0559 USDT |
0.0599 USDT |
| 2025-11-05 |
0.0548 USDT |
18,161,616.3000 |
0.0542 USDT |
0.0510 USDT |
0.0537 USDT |
0.0564 USDT |
| 2025-11-04 |
0.0552 USDT |
29,154,070.7000 |
0.0582 USDT |
0.0502 USDT |
0.0541 USDT |
0.0544 USDT |
| 2025-11-03 |
0.0590 USDT |
25,972,480.5000 |
0.0664 USDT |
0.0531 USDT |
0.0562 USDT |
0.0562 USDT |
| 2025-11-02 |
0.0665 USDT |
11,842,303.5000 |
0.0681 USDT |
0.0642 USDT |
0.0648 USDT |
0.0654 USDT |
| 2025-11-01 |
0.0668 USDT |
9,217,082.1000 |
0.0655 USDT |
0.0647 USDT |
0.0657 USDT |
0.0681 USDT |
| 2025-10-31 |
0.0652 USDT |
12,165,164.9000 |
0.0641 USDT |
0.0636 USDT |
0.0647 USDT |
0.0655 USDT |
| 2025-10-30 |
0.0668 USDT |
21,215,724.2000 |
0.0709 USDT |
0.0628 USDT |
0.0641 USDT |
0.0640 USDT |
| 2025-10-29 |
0.0724 USDT |
12,943,721.2000 |
0.0730 USDT |
0.0688 USDT |
0.0718 USDT |
0.0729 USDT |
| 2025-10-28 |
0.0733 USDT |
19,208,715.3000 |
0.0740 USDT |
0.0688 USDT |
0.0729 USDT |
0.0726 USDT |
| 2025-10-27 |
0.0793 USDT |
16,257,653.9000 |
0.0830 USDT |
0.0747 USDT |
0.0768 USDT |
0.0763 USDT |
| 2025-10-26 |
0.0815 USDT |
14,245,229.6000 |
0.0826 USDT |
0.0794 USDT |
0.0806 USDT |
0.0833 USDT |
| 2025-10-25 |
0.0828 USDT |
7,970,247.5000 |
0.0839 USDT |
0.0813 USDT |
0.0820 USDT |
0.0826 USDT |
| 2025-10-24 |
0.0832 USDT |
8,519,075.5000 |
0.0808 USDT |
0.0806 USDT |
0.0816 USDT |
0.0837 USDT |
| 2025-10-23 |
0.0807 USDT |
10,861,729.5000 |
0.0807 USDT |
0.0794 USDT |
0.0802 USDT |
0.0800 USDT |
| 2025-10-22 |
0.0824 USDT |
15,647,907.1000 |
0.0840 USDT |
0.0783 USDT |
0.0802 USDT |
0.0810 USDT |
| 2025-10-21 |
0.0888 USDT |
13,739,510.9000 |
0.0907 USDT |
0.0847 USDT |
0.0858 USDT |
0.0873 USDT |
| 2025-10-20 |
0.0875 USDT |
8,372,983.3000 |
0.0857 USDT |
0.0836 USDT |
0.0852 USDT |
0.0887 USDT |
| 2025-10-19 |
0.0854 USDT |
8,440,194.1000 |
0.0847 USDT |
0.0823 USDT |
0.0839 USDT |
0.0864 USDT |
| 2025-10-18 |
0.0852 USDT |
12,836,246.2000 |
0.0831 USDT |
0.0827 USDT |
0.0838 USDT |
0.0850 USDT |
| 2025-10-17 |
0.0818 USDT |
15,166,221.3000 |
0.0849 USDT |
0.0770 USDT |
0.0796 USDT |
0.0838 USDT |