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