Crypto exchange DigiFinex
Market Particle Network (PARTI) / Tether (USDT)
Identifier on DigiFinex: parti_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-06-18 | 0.2292 USDT | 286,920.5806 PARTI | 0.2374 USDT | 0.2346 USDT | 0.2365 USDT | 0.2350 USDT |
| 2025-06-17 | 0.2456 USDT | 751,464.3479 PARTI | 0.2369 USDT | 0.2315 USDT | 0.2330 USDT | 0.2318 USDT |
| 2025-06-16 | 0.2512 USDT | 178,861.1193 PARTI | 0.2561 USDT | 0.2545 USDT | 0.2561 USDT | 0.2551 USDT |
| 2025-06-15 | 0.2376 USDT | 825,345.4248 PARTI | 0.2359 USDT | 0.2357 USDT | 0.2373 USDT | 0.2395 USDT |
| 2025-06-14 | 0.2376 USDT | 17,090.5982 PARTI | 0.2386 USDT | 0.2382 USDT | 0.2388 USDT | 0.2383 USDT |
| 2025-06-13 | 0.2219 USDT | 4,180,694.8003 PARTI | 0.2273 USDT | 0.2152 USDT | 0.2185 USDT | 0.2222 USDT |
| 2025-06-12 | 0.2509 USDT | 58,725.6672 PARTI | 0.2381 USDT | 0.2377 USDT | 0.2384 USDT | 0.2378 USDT |
| 2025-06-11 | 0.2607 USDT | 41,172.5717 PARTI | 0.2636 USDT | 0.2629 USDT | 0.2640 USDT | 0.2631 USDT |
| 2025-06-10 | 0.2437 USDT | 629,176.9984 PARTI | 0.2467 USDT | 0.2441 USDT | 0.2456 USDT | 0.2486 USDT |
| 2025-06-09 | 0.2388 USDT | 1,095,772.5133 PARTI | 0.2346 USDT | 0.2311 USDT | 0.2320 USDT | 0.2409 USDT |
| 2025-06-08 | 0.2397 USDT | 164,582.8828 PARTI | 0.2458 USDT | 0.2433 USDT | 0.2467 USDT | 0.2436 USDT |
| 2025-06-07 | 0.2323 USDT | 552,165.7331 PARTI | 0.2359 USDT | 0.2313 USDT | 0.2322 USDT | 0.2325 USDT |
| 2025-06-06 | 0.2190 USDT | 9,618.3117 PARTI | 0.2165 USDT | 0.2163 USDT | 0.2166 USDT | 0.2164 USDT |
| 2025-06-05 | 0.2303 USDT | 36,890.6249 PARTI | 0.2246 USDT | 0.2234 USDT | 0.2246 USDT | 0.2234 USDT |
| 2025-06-04 | 0.2421 USDT | 200,832.9090 PARTI | 0.2277 USDT | 0.2276 USDT | 0.2298 USDT | 0.2295 USDT |
| 2025-06-03 | 0.2486 USDT | 531,698.8192 PARTI | 0.2505 USDT | 0.2459 USDT | 0.2478 USDT | 0.2486 USDT |
| 2025-06-02 | 0.2465 USDT | 29,661.0773 PARTI | 0.2425 USDT | 0.2425 USDT | 0.2431 USDT | 0.2430 USDT |
| 2025-06-01 | 0.2327 USDT | 178,101.9179 PARTI | 0.2331 USDT | 0.2323 USDT | 0.2339 USDT | 0.2323 USDT |
| 2025-05-31 | 0.2253 USDT | 39,086.0416 PARTI | 0.2287 USDT | 0.2270 USDT | 0.2288 USDT | 0.2282 USDT |
| 2025-05-30 | 0.2687 USDT | 63,900.1594 PARTI | 0.2351 USDT | 0.2321 USDT | 0.2358 USDT | 0.2322 USDT |
| 2025-05-29 | 0.2644 USDT | 922,712.8248 PARTI | 0.2752 USDT | 0.2745 USDT | 0.2839 USDT | 0.2830 USDT |
| 2025-05-28 | 0.2581 USDT | 7,449.7042 PARTI | 0.2522 USDT | 0.2519 USDT | 0.2528 USDT | 0.2522 USDT |
| 2025-05-27 | 0.2564 USDT | 1,777,009.0955 PARTI | 0.2534 USDT | 0.2507 USDT | 0.2534 USDT | 0.2656 USDT |
| 2025-05-26 | 0.2677 USDT | 825,770.4596 PARTI | 0.2671 USDT | 0.2612 USDT | 0.2623 USDT | 0.2623 USDT |
| 2025-05-25 | 0.2594 USDT | 3,630.2885 PARTI | 0.2624 USDT | 0.2620 USDT | 0.2624 USDT | 0.2620 USDT |
| 2025-05-24 | 0.2687 USDT | 1,033,007.8741 PARTI | 0.2669 USDT | 0.2616 USDT | 0.2634 USDT | 0.2634 USDT |
| 2025-05-23 | 0.2975 USDT | 2,934,792.9373 PARTI | 0.3120 USDT | 0.2736 USDT | 0.2798 USDT | 0.2771 USDT |
| 2025-05-22 | 0.2957 USDT | 34,793.6864 PARTI | 0.2978 USDT | 0.2978 USDT | 0.3003 USDT | 0.3000 USDT |
| 2025-05-21 | 0.2870 USDT | 44,578.9582 PARTI | 0.2807 USDT | 0.2790 USDT | 0.2807 USDT | 0.2790 USDT |
| 2025-05-20 | 0.2931 USDT | 58,555.2715 PARTI | 0.2904 USDT | 0.2903 USDT | 0.2913 USDT | 0.2905 USDT |
| 2025-05-19 | 0.2983 USDT | 1,303,967.4304 PARTI | 0.2875 USDT | 0.2836 USDT | 0.2878 USDT | 0.3003 USDT |
| 2025-05-18 | 0.3091 USDT | 24,014.8900 PARTI | 0.3197 USDT | 0.3175 USDT | 0.3200 USDT | 0.3177 USDT |
| 2025-05-17 | 0.3022 USDT | 236,869.1781 PARTI | 0.3024 USDT | 0.2958 USDT | 0.3024 USDT | 0.2958 USDT |
| 2025-05-16 | 0.3217 USDT | 823,179.7507 PARTI | 0.3195 USDT | 0.3141 USDT | 0.3180 USDT | 0.3163 USDT |
| 2025-05-15 | 0.3396 USDT | 222,463.0999 PARTI | 0.3388 USDT | 0.3321 USDT | 0.3388 USDT | 0.3339 USDT |
| 2025-05-14 | 0.3726 USDT | 521,862.0717 PARTI | 0.3551 USDT | 0.3528 USDT | 0.3576 USDT | 0.3576 USDT |
| 2025-05-13 | 0.3893 USDT | 438,572.4721 PARTI | 0.3938 USDT | 0.3862 USDT | 0.3875 USDT | 0.3864 USDT |
| 2025-05-12 | 0.3692 USDT | 6,163,756.1128 PARTI | 0.3611 USDT | 0.3607 USDT | 0.3674 USDT | 0.3728 USDT |
| 2025-05-11 | 0.3516 USDT | 28,559,048.6404 PARTI | 0.3426 USDT | 0.3344 USDT | 0.3464 USDT | 0.3701 USDT |
| 2025-05-10 | 0.2616 USDT | 96,406.0296 PARTI | 0.2734 USDT | 0.2731 USDT | 0.2758 USDT | 0.2758 USDT |
| 2025-05-09 | 0.2431 USDT | 1,956,931.2956 PARTI | 0.2457 USDT | 0.2396 USDT | 0.2464 USDT | 0.2472 USDT |
| 2025-05-08 | 0.2430 USDT | 496,093.4277 PARTI | 0.2344 USDT | 0.2344 USDT | 0.2365 USDT | 0.2349 USDT |
| 2025-05-07 | 0.2213 USDT | 5,248,073.6450 PARTI | 0.2129 USDT | 0.2079 USDT | 0.2136 USDT | 0.2278 USDT |
| 2025-05-06 | 0.2717 USDT | 104,073.5612 PARTI | 0.2269 USDT | 0.2263 USDT | 0.2273 USDT | 0.2264 USDT |
| 2025-05-05 | 0.2732 USDT | 1,483,445.9139 PARTI | 0.2986 USDT | 0.2884 USDT | 0.2990 USDT | 0.2921 USDT |
| 2025-05-04 | 0.2018 USDT | 39,518.2148 PARTI | 0.2013 USDT | 0.2012 USDT | 0.2018 USDT | 0.2014 USDT |
| 2025-05-03 | 0.2130 USDT | 20,592.3363 PARTI | 0.1978 USDT | 0.1975 USDT | 0.1978 USDT | 0.1975 USDT |
| 2025-05-02 | 0.2169 USDT | 79,080.7330 PARTI | 0.2145 USDT | 0.2130 USDT | 0.2149 USDT | 0.2131 USDT |
| 2025-05-01 | 0.2065 USDT | 93,392.1240 PARTI | 0.2029 USDT | 0.2014 USDT | 0.2033 USDT | 0.2015 USDT |
| 2025-04-30 | 0.1977 USDT | 6,170,531.9487 PARTI | 0.1873 USDT | 0.1866 USDT | 0.1891 USDT | 0.2112 USDT |
12