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.

Particle Historical Data

PTC Page 2
Download
Date Close Price change Market cap Trading volume

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

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