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