Particle Historical Data

PTC Page 2
Download
Date Close Price change Market cap Trading volume
Jun 16, 2025 $0.0137
-16.85%
$2.74 million $151,568
Jun 15, 2025 $0.0165
-18.92%
$3.29 million $115,668
Jun 14, 2025 $0.0203
+52.47%
$4.06 million $139,148
Jun 13, 2025 $0.0133
-19.89%
$2.67 million $107,646
Jun 12, 2025 $0.0166
+9.78%
$3.33 million $127,213
Jun 11, 2025 $0.0152
-15.48%
$3.03 million $101,988
Jun 10, 2025 $0.0179
+6.39%
$3.59 million $107,795
Jun 9, 2025 $0.0154
+4.82%
$3.08 million $108,713
Jun 8, 2025 $0.0147
+43.22%
$2.94 million $114,983
Jun 7, 2025 $0.0103
+15.12%
$2.05 million $118,304
Jun 6, 2025 $0.00933
+15.37%
$1.87 million $116,384
Jun 5, 2025 $0.00809
-28.66%
$1.62 million $101,348
Jun 4, 2025 $0.0113
+52.18%
$2.27 million $115,673
Jun 3, 2025 $0.00745
+4.64%
$1.49 million $107,093
Jun 2, 2025 $0.00712
-6.36%
$1.42 million $110,095
Jun 1, 2025 $0.00762
+9.04%
$1.52 million $112,533
May 31, 2025 $0.00699
+2.46%
$1.4 million $105,081
May 30, 2025 $0.00683
-0.81%
$1.37 million $100,824
May 29, 2025 $0.00688
+12.60%
$1.38 million $116,418
May 28, 2025 $0.00611
-11.98%
$1.22 million $120,100
May 27, 2025 $0.00629
+40.52%
$1.26 million $114,973
May 26, 2025 $0.00448
+1.43%
$895,400 $116,727
May 25, 2025 $0.00441
+0.64%
$882,000 $95,592
May 24, 2025 $0.00438
+19.80%
$876,000 $102,361
May 23, 2025 $0.00365
+1.11%
$730,800 $96,589
May 22, 2025 $0.00361
+22.18%
$722,800 $27,796
May 21, 2025 $0.00296
-27.39%
$591,600 $25,330
May 20, 2025 $0.00443
+2.62%
$885,200 $30,827
May 19, 2025 $0.00587
-5.40%
$1.17 million $35,179
May 18, 2025 $0.0062
+3.90%
$1.24 million $26,329
May 17, 2025 $0.00597
-4.62%
$1.19 million $26,072
May 16, 2025 $0.00626
-4.47%
$1.25 million $24,709
May 15, 2025 $0.00655
+12.72%
$1.31 million $27,336
May 14, 2025 $0.00581
-16.68%
$1.16 million $30,019
May 13, 2025 $0.00697
+3.94%
$1.39 million $24,249
May 12, 2025 $0.00671
-2.39%
$1.34 million $25,765
May 11, 2025 $0.00687
-10.62%
$1.37 million $16,894
May 10, 2025 $0.00768
+1.97%
$1.54 million $11,915
May 9, 2025 $0.00753
+5.50%
$1.51 million $19,204
May 8, 2025 $0.00714
+1.76%
$1.43 million $22,884
May 7, 2025 $0.00702
+20.21%
$1.4 million $23,536
May 6, 2025 $0.00584
-7.41%
$1.17 million $17,744
May 5, 2025 $0.00631
-7.66%
$1.26 million $17,202
May 4, 2025 $0.00684
-5.93%
$1.37 million $16,215
May 3, 2025 $0.00727
+2.19%
$1.45 million $13,335
May 2, 2025 $0.00711
+0.92%
$1.42 million $14,366
May 1, 2025 $0.00705
-3.98%
$1.41 million $19,686
Apr 30, 2025 $0.00639
-2.22%
$1.28 million $16,252
Apr 29, 2025 $0.00619
-3.31%
$-- $15,999
Apr 28, 2025 $0.00639
-1.13%
$1.28 million $16,584