Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Particle Historical Data

PTC
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Aug 5, 2025 $0.00122
+0.00%
$-- $57,593
Aug 4, 2025 $0.00209
-58.23%
$417,600 $74,350
Aug 3, 2025 $0.00463
-0.73%
$926,200 $82,193
Aug 2, 2025 $0.00472
-4.19%
$933,800 $80,311
Aug 1, 2025 $0.00491
+0.00%
$984,400 $78,689
Jul 31, 2025 $0.00491
+15.85%
$982,200 $75,294
Jul 30, 2025 $0.00405
-35.03%
$809,800 $76,227
Jul 29, 2025 $0.00623
-0.97%
$1.25 million $82,219
Jul 28, 2025 $0.00629
-2.04%
$1.26 million $81,974
Jul 27, 2025 $0.00642
+7.82%
$1.28 million $82,310
Jul 26, 2025 $0.00596
-6.03%
$1.19 million $80,717
Jul 25, 2025 $0.00634
-1.66%
$1.27 million $82,668
Jul 24, 2025 $0.00644
+5.52%
$1.29 million $79,049
Jul 23, 2025 $0.0061
-1.91%
$1.22 million $77,750
Jul 22, 2025 $0.00622
+2.32%
$1.24 million $83,468
Jul 21, 2025 $0.00608
-3.57%
$1.22 million $83,537
Jul 20, 2025 $0.00631
-2.13%
$1.26 million $65,246
Jul 19, 2025 $0.00645
+1.72%
$1.29 million $83,649
Jul 18, 2025 $0.00633
-8.28%
$1.27 million $77,584
Jul 17, 2025 $0.00691
+9.85%
$1.38 million $80,327
Jul 16, 2025 $0.00629
-8.78%
$1.26 million $79,776
Jul 15, 2025 $0.00689
-13.04%
$1.38 million $81,091
Jul 14, 2025 $0.00792
+31.82%
$1.58 million $74,251
Jul 13, 2025 $0.00601
-3.14%
$1.2 million $81,795
Jul 12, 2025 $0.0062
+1.84%
$1.24 million $76,728
Jul 11, 2025 $0.00609
-2.15%
$1.22 million $82,450
Jul 10, 2025 $0.00621
-4.50%
$1.24 million $80,714
Jul 9, 2025 $0.00651
-9.89%
$1.3 million $79,180
Jul 8, 2025 $0.00722
-13.68%
$1.44 million $80,212
Jul 7, 2025 $0.00836
-9.20%
$1.67 million $81,023
Jul 6, 2025 $0.00921
+5.69%
$1.84 million $79,671
Jul 5, 2025 $0.00872
-2.98%
$1.74 million $81,971
Jul 4, 2025 $0.00898
-7.27%
$1.8 million $63,224
Jul 3, 2025 $0.00969
+8.15%
$1.94 million $55,445
Jul 2, 2025 $0.00896
+3.38%
$1.79 million $59,140
Jul 1, 2025 $0.00867
-3.98%
$1.73 million $59,233
Jun 30, 2025 $0.00902
+10.16%
$1.8 million $55,427
Jun 29, 2025 $0.00819
-0.02%
$1.64 million $57,213
Jun 28, 2025 $0.00818
-6.36%
$1.64 million $60,634
Jun 27, 2025 $0.00874
-4.64%
$1.75 million $58,681
Jun 26, 2025 $0.00916
+3.70%
$1.83 million $57,944
Jun 25, 2025 $0.00884
+0.78%
$1.77 million $59,166
Jun 24, 2025 $0.00841
-23.80%
$1.68 million $58,674
Jun 23, 2025 $0.011
-0.87%
$2.21 million $46,673
Jun 22, 2025 $0.0111
-11.98%
$2.23 million $57,849
Jun 21, 2025 $0.0126
+6.36%
$2.53 million $72,976
Jun 20, 2025 $0.0119
-1.69%
$2.38 million $106,810
Jun 19, 2025 $0.0121
-5.51%
$2.42 million $109,099
Jun 18, 2025 $0.0128
+13.27%
$2.56 million $80,208
Jun 17, 2025 $0.0113
-17.37%
$2.26 million $113,193
Download