Crypto exchange OKEx
Market Particle Network (PARTI) / USD
Identifier on OKEx: PARTI-USD12
Date | Price | Volume | Open | Low | High | Close |
---|---|---|---|---|---|---|
2025-07-04 | 0.1795 USD | 15,012.2700 PARTI | 0.1815 USD | 0.1745 USD | 0.1815 USD | 0.1745 USD |
2025-07-03 | 0.1975 USD | 3,334.5500 PARTI | 0.2060 USD | 0.1947 USD | 0.2060 USD | 0.1947 USD |
2025-07-02 | 0.2152 USD | 5,199.2300 PARTI | 0.2165 USD | 0.2137 USD | 0.2165 USD | 0.2137 USD |
2025-07-01 | 0.2004 USD | 17,736.3200 PARTI | 0.2010 USD | 0.1973 USD | 0.2034 USD | 0.2026 USD |
2025-06-30 | 0.2147 USD | 4,813.6000 PARTI | 0.2176 USD | 0.2118 USD | 0.2176 USD | 0.2146 USD |
2025-06-29 | 0.2063 USD | 17,567.4000 PARTI | 0.1949 USD | 0.1949 USD | 0.2288 USD | 0.2226 USD |
2025-06-26 | 0.1965 USD | 12,967.1600 PARTI | 0.1986 USD | 0.1925 USD | 0.1986 USD | 0.1925 USD |
2025-06-25 | 0.2047 USD | 2,440.0100 PARTI | 0.2047 USD | 0.2047 USD | 0.2047 USD | 0.2047 USD |
2025-06-24 | 0.2104 USD | 30.0000 PARTI | 0.2104 USD | 0.2104 USD | 0.2104 USD | 0.2104 USD |
2025-06-23 | 0.2024 USD | 167.2400 PARTI | 0.2024 USD | 0.2024 USD | 0.2024 USD | 0.2024 USD |
2025-06-22 | 0.1926 USD | 7,344.8000 PARTI | 0.1915 USD | 0.1902 USD | 0.1964 USD | 0.1902 USD |
2025-06-21 | 0.1988 USD | 6,085.7500 PARTI | 0.2113 USD | 0.1960 USD | 0.2113 USD | 0.1960 USD |
2025-06-20 | 0.2287 USD | 4,926.4000 PARTI | 0.2271 USD | 0.2271 USD | 0.2316 USD | 0.2316 USD |
2025-06-19 | 0.2249 USD | 100.0000 PARTI | 0.2253 USD | 0.2244 USD | 0.2253 USD | 0.2244 USD |
2025-06-18 | 0.2290 USD | 8,873.9800 PARTI | 0.2198 USD | 0.2195 USD | 0.2386 USD | 0.2296 USD |
2025-06-17 | 0.2253 USD | 6,146.4800 PARTI | 0.2304 USD | 0.2224 USD | 0.2304 USD | 0.2224 USD |
2025-06-16 | 0.2461 USD | 2,058.6200 PARTI | 0.2505 USD | 0.2389 USD | 0.2556 USD | 0.2389 USD |
2025-06-15 | 0.2395 USD | 47.3900 PARTI | 0.2395 USD | 0.2395 USD | 0.2395 USD | 0.2395 USD |
2025-06-14 | 0.2357 USD | 3,183.8200 PARTI | 0.2364 USD | 0.2346 USD | 0.2395 USD | 0.2389 USD |
2025-06-12 | 0.2392 USD | 2,309.6800 PARTI | 0.2394 USD | 0.2387 USD | 0.2394 USD | 0.2387 USD |
2025-06-11 | 0.2594 USD | 1,875.3400 PARTI | 0.2606 USD | 0.2577 USD | 0.2606 USD | 0.2577 USD |
2025-06-08 | 0.2434 USD | 1,540.8100 PARTI | 0.2430 USD | 0.2403 USD | 0.2441 USD | 0.2403 USD |
2025-06-07 | 0.2324 USD | 3,226.0400 PARTI | 0.2338 USD | 0.2309 USD | 0.2338 USD | 0.2327 USD |
2025-06-06 | 0.2219 USD | 55.6100 PARTI | 0.2219 USD | 0.2219 USD | 0.2219 USD | 0.2219 USD |
2025-06-05 | 0.2304 USD | 3,790.3300 PARTI | 0.2291 USD | 0.2243 USD | 0.2362 USD | 0.2243 USD |
2025-06-04 | 0.2502 USD | 2,795.7000 PARTI | 0.2488 USD | 0.2357 USD | 0.2518 USD | 0.2357 USD |
2025-06-03 | 0.2478 USD | 1,534.5400 PARTI | 0.2483 USD | 0.2476 USD | 0.2483 USD | 0.2476 USD |
2025-06-02 | 0.2465 USD | 8,004.8800 PARTI | 0.2400 USD | 0.2400 USD | 0.2512 USD | 0.2457 USD |
2025-06-01 | 0.2382 USD | 95.3100 PARTI | 0.2313 USD | 0.2313 USD | 0.2457 USD | 0.2457 USD |
2025-05-31 | 0.2220 USD | 3,171.2400 PARTI | 0.2228 USD | 0.2199 USD | 0.2228 USD | 0.2199 USD |
2025-05-30 | 0.2704 USD | 29,603.4700 PARTI | 0.2760 USD | 0.2236 USD | 0.2991 USD | 0.2236 USD |
2025-05-29 | 0.2768 USD | 7,494.3100 PARTI | 0.2530 USD | 0.2530 USD | 0.2934 USD | 0.2867 USD |
2025-05-28 | 0.2564 USD | 5,708.6200 PARTI | 0.2625 USD | 0.2508 USD | 0.2625 USD | 0.2512 USD |
2025-05-27 | 0.2588 USD | 4,683.6800 PARTI | 0.2561 USD | 0.2535 USD | 0.2676 USD | 0.2676 USD |
2025-05-26 | 0.2660 USD | 1,481.6400 PARTI | 0.2698 USD | 0.2631 USD | 0.2716 USD | 0.2631 USD |
2025-05-25 | 0.2584 USD | 5,080.5400 PARTI | 0.2590 USD | 0.2571 USD | 0.2716 USD | 0.2716 USD |
2025-05-24 | 0.2657 USD | 2,872.3500 PARTI | 0.2667 USD | 0.2640 USD | 0.2667 USD | 0.2640 USD |
2025-05-23 | 0.2932 USD | 11,141.9400 PARTI | 0.3105 USD | 0.2660 USD | 0.3201 USD | 0.2660 USD |
2025-05-22 | 0.2974 USD | 14,273.8600 PARTI | 0.2887 USD | 0.2887 USD | 0.3037 USD | 0.2995 USD |
2025-05-21 | 0.2852 USD | 17,524.1300 PARTI | 0.2995 USD | 0.2734 USD | 0.2995 USD | 0.2734 USD |
2025-05-20 | 0.2931 USD | 17,523.9500 PARTI | 0.3004 USD | 0.2842 USD | 0.3008 USD | 0.2842 USD |
2025-05-19 | 0.2984 USD | 231.6000 PARTI | 0.2925 USD | 0.2925 USD | 0.3006 USD | 0.3006 USD |
2025-05-18 | 0.3097 USD | 31,936.2200 PARTI | 0.2918 USD | 0.2917 USD | 0.3368 USD | 0.3081 USD |
2025-05-17 | 0.2974 USD | 2,862.3600 PARTI | 0.3073 USD | 0.2811 USD | 0.3073 USD | 0.2969 USD |
2025-05-16 | 0.3198 USD | 22,031.0900 PARTI | 0.3220 USD | 0.3113 USD | 0.3228 USD | 0.3113 USD |
2025-05-15 | 0.3358 USD | 27,170.0300 PARTI | 0.3406 USD | 0.3227 USD | 0.3431 USD | 0.3227 USD |
2025-05-14 | 0.3573 USD | 19,541.2000 PARTI | 0.3732 USD | 0.3447 USD | 0.3746 USD | 0.3449 USD |
2025-05-13 | 0.3885 USD | 76,111.7700 PARTI | 0.3928 USD | 0.3503 USD | 0.4259 USD | 0.3759 USD |
2025-05-12 | 0.3676 USD | 46,099.8300 PARTI | 0.3755 USD | 0.3599 USD | 0.3812 USD | 0.3696 USD |
2025-05-11 | 0.3590 USD | 104,833.7800 PARTI | 0.2972 USD | 0.2972 USD | 0.4137 USD | 0.3788 USD |
12