Particle Historical Data

PTC Page 3
Download
Date Close Price change Market cap Trading volume
Apr 27, 2025 $ 0.00646
-1.27%
$ 1.29 million $ 16,910
Apr 26, 2025 $ 0.00654
-4.77%
$ 1.31 million $ 16,250
Apr 25, 2025 $ 0.00687
-6.53%
$ 1.37 million $ 21,416
Apr 24, 2025 $ 0.00735
+15.38%
$ 1.47 million $ 14,236
Apr 23, 2025 $ 0.00635
+8.73%
$ 1.27 million $ 32,800
Apr 22, 2025 $ 0.00585
-8.16%
$ 1.17 million $ 82,164
Apr 21, 2025 $ 0.00636
+7.43%
$ 1.27 million $ 71,498
Apr 20, 2025 $ 0.00592
+7.83%
$ 1.18 million $ 64,567
Apr 19, 2025 $ 0.00549
-5.34%
$ 1.1 million $ 68,468
Apr 18, 2025 $ 0.00581
+3.94%
$ 1.16 million $ 68,792
Apr 17, 2025 $ 0.00559
-3.12%
$ 1.12 million $ 68,079
Apr 16, 2025 $ 0.00576
-0.35%
$ 1.15 million $ 51,982
Apr 15, 2025 $ 0.0058
-0.68%
$ 1.16 million $ 14,053
Apr 14, 2025 $ 0.00584
+4.29%
$ 1.17 million $ 57,568
Apr 13, 2025 $ 0.00559
+3.52%
$ 1.12 million $ 55,318
Apr 12, 2025 $ 0.00541
-3.57%
$ 1.08 million $ 59,096
Apr 11, 2025 $ 0.00563
+1.62%
$ 1.13 million $ 33,996
Apr 10, 2025 $ 0.00556
+4.71%
$ 1.11 million $ 27,064
Apr 9, 2025 $ 0.00531
+5.36%
$ 1.06 million $ 19,110
Apr 8, 2025 $ 0.00504
-20.75%
$ 1.01 million $ 7,423
Apr 7, 2025 $ 0.00636
+31.13%
$ 1.27 million $ 3,748
Apr 6, 2025 $ 0.00485
-9.35%
$ 970,000 $ 2,729
Apr 5, 2025 $ 0.00535
+6.36%
$ 1.07 million $ 4,907
Apr 4, 2025 $ 0.00503
-7.71%
$ 1.01 million $ 3,051
Apr 3, 2025 $ 0.00545
+14.26%
$ 1.09 million $ 4,523
Apr 2, 2025 $ 0.00477
-8.27%
$ 954,000 $ 2,477
Apr 1, 2025 $ 0.00582
+11.07%
$ 1.16 million $ 5,449
Mar 31, 2025 $ 0.00457
-31.59%
$ 914,000 $ 13,450
Mar 30, 2025 $ 0.00668
-32.46%
$ 1.34 million $ 6,587
Mar 29, 2025 $ 0.00971
+3.96%
$ 1.94 million $ 17,703
Mar 28, 2025 $ 0.0115
-2.29%
$ 2.3 million $ 65,377
Mar 27, 2025 $ 0.0118
-15.97%
$ 2.36 million $ 34,258
Mar 26, 2025 $ 0.014
-4.43%
$ 2.81 million $ 9,338
Mar 25, 2025 $ 0.0148
-2.11%
$ 2.95 million $ 28,695
Mar 24, 2025 $ 0.0151
-4.94%
$ 3.02 million $ 27,812
Mar 23, 2025 $ 0.0159
+1.13%
$ 3.18 million $ 21,228
Mar 22, 2025 $ 0.0157
-0.44%
$ 3.14 million $ 22,792
Mar 21, 2025 $ 0.0158
-22.40%
$ 3.15 million $ 79,983
Mar 20, 2025 $ 0.0203
-1.85%
$ 4.06 million $ 22,153
Mar 19, 2025 $ 0.0207
+9.96%
$ 4.14 million $ 57,537
Mar 18, 2025 $ 0.0188
-1.93%
$ 3.76 million $ 14,093
Mar 17, 2025 $ 0.0192
-3.92%
$ 3.85 million $ 55,906
Mar 16, 2025 $ 0.02
+3.79%
$ 4.01 million $ 271,810
Mar 15, 2025 $ 0.0193
-0.41%
$ 3.86 million $ 23,942
Mar 14, 2025 $ 0.0188
+5.46%
$ 3.77 million $ 5,922
Mar 13, 2025 $ 0.0179
-4.00%
$ 3.58 million $ 3,950
Mar 12, 2025 $ 0.0186
+7.36%
$ 3.73 million $ 9,242
Mar 11, 2025 $ 0.0174
-10.05%
$ 3.49 million $ 10,274
Mar 10, 2025 $ 0.0191
+2.48%
$ 3.82 million $ 87,229
Mar 9, 2025 $ 0.0187
+3.81%
$ 3.74 million $ 130,600