Particle Historical Data

PTC Page 4
Download
Date Close Price change Market cap Trading volume
Mar 8, 2025 $ 0.018
+2.23%
$ 3.6 million $ 16,376
Mar 7, 2025 $ 0.0176
-0.10%
$ 3.52 million $ 20,473
Mar 6, 2025 $ 0.0176
-2.65%
$ 3.52 million $ 17,730
Mar 5, 2025 $ 0.0181
+8.94%
$ 3.62 million $ 53,681
Mar 4, 2025 $ 0.0166
-8.14%
$ 3.32 million $ 22,681
Mar 3, 2025 $ 0.0181
-5.60%
$ 3.62 million $ 9,120
Mar 2, 2025 $ 0.0192
+5.82%
$ 3.83 million $ 40,594
Mar 1, 2025 $ 0.0181
-21.62%
$ 3.61 million $ 47,033
Feb 28, 2025 $ 0.0231
+17.60%
$ 4.61 million $ 97,690
Feb 27, 2025 $ 0.0196
-13.02%
$ 3.92 million $ 92,964
Feb 26, 2025 $ 0.0227
+34.43%
$ 4.54 million $ 691,790
Feb 25, 2025 $ 0.0169
+3.25%
$ 3.38 million $ 33,781
Feb 24, 2025 $ 0.019
-15.19%
$ 3.79 million $ 20,578
Feb 23, 2025 $ 0.0224
+2.71%
$ 4.47 million $ 10,884
Feb 22, 2025 $ 0.0218
-2.80%
$ 4.35 million $ 26,406
Feb 21, 2025 $ 0.0224
-2.98%
$ 4.48 million $ 24,071
Feb 20, 2025 $ 0.0231
-2.47%
$ 4.62 million $ 12,392
Feb 19, 2025 $ 0.0237
+2.37%
$ 4.73 million $ 39,554
Feb 18, 2025 $ 0.0231
-6.01%
$ 4.62 million $ 36,102
Feb 17, 2025 $ 0.0246
-8.64%
$ 4.92 million $ 34,682
Feb 16, 2025 $ 0.0269
+9.21%
$ 5.38 million $ 87,663
Feb 15, 2025 $ 0.0247
+4.55%
$ 4.93 million $ 39,772
Feb 14, 2025 $ 0.0236
+0.55%
$ 4.72 million $ 48,489
Feb 13, 2025 $ 0.0234
-5.80%
$ 4.69 million $ 60,419
Feb 12, 2025 $ 0.025
+0.16%
$ 5 million $ 43,285
Feb 11, 2025 $ 0.025
-19.22%
$ 4.99 million $ 81,281
Feb 10, 2025 $ 0.0319
+24.58%
$ 6.38 million $ 188,552
Feb 9, 2025 $ 0.0256
+6.24%
$ 5.12 million $ 204,593
Feb 8, 2025 $ 0.0241
-4.78%
$ 4.82 million $ 36,065
Feb 7, 2025 $ 0.0251
-5.80%
$ 5.03 million $ 101,792
Feb 6, 2025 $ 0.0266
-10.77%
$ 5.33 million $ 220,146
Feb 5, 2025 $ 0.0297
-29.85%
$ 5.95 million $ 629,745
Feb 4, 2025 $ 0.0424
+107.54%
$ 8.48 million $ 1.35 million
Feb 3, 2025 $ 0.0206
+12.62%
$ 4.13 million $ 117,371
Feb 2, 2025 $ 0.0183
-9.36%
$ 3.67 million $ 49,912
Feb 1, 2025 $ 0.0202
-4.50%
$ 4.05 million $ 43,624
Jan 31, 2025 $ 0.0212
-10.82%
$ 4.24 million $ 65,364
Jan 30, 2025 $ 0.0237
-5.70%
$ 4.75 million $ 66,042
Jan 29, 2025 $ 0.0252
+6.34%
$ 5.04 million $ 218,302
Jan 28, 2025 $ 0.0237
-2.93%
$ 4.74 million $ 256,375
Jan 27, 2025 $ 0.0245
-3.02%
$ 4.9 million $ 284,118
Jan 26, 2025 $ 0.0252
-20.64%
$ 5.05 million $ 241,694
Jan 25, 2025 $ 0.032
-9.68%
$ 6.4 million $ 552,759
Jan 24, 2025 $ 0.0354
-6.05%
$ 7.08 million $ 953,734
Jan 23, 2025 $ 0.0395
-39.18%
$ 7.89 million $ 3.88 million
Jan 22, 2025 $ 0.014
+19.76%
$ 2.81 million $ 51,516
Jan 21, 2025 $ 0.0117
-11.54%
$ 2.35 million $ 60,565
Jan 20, 2025 $ 0.0133
+22.10%
$ 2.65 million $ 45,266
Jan 19, 2025 $ 0.0108
-15.96%
$ 2.17 million $ 16,692
Jan 18, 2025 $ 0.0133
-18.38%
$ 2.67 million $ 15,873