Particle Historical Data

PTC
Download
Date Close Price change Market cap Trading volume
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