Particle Historical Data

PTC Page 5
Download
Date Close Price change Market cap Trading volume
Jan 17, 2025 $0.0163
-9.99%
$3.27 million $12,447
Jan 16, 2025 $0.0181
+1.66%
$3.63 million $20,802
Jan 15, 2025 $0.018
+0.02%
$3.6 million $19,657
Jan 14, 2025 $0.018
+0.95%
$3.6 million $32,431
Jan 13, 2025 $0.0178
-3.98%
$3.57 million $31,586
Jan 12, 2025 $0.0186
+0.87%
$3.71 million $30,031
Jan 11, 2025 $0.0184
-4.16%
$3.68 million $13,759
Jan 10, 2025 $0.0191
+0.65%
$3.81 million $44,618
Jan 9, 2025 $0.0189
-5.98%
$3.79 million $39,059
Jan 8, 2025 $0.0201
-9.67%
$4.03 million $87,557
Jan 7, 2025 $0.0223
-11.11%
$4.46 million $35,409
Jan 6, 2025 $0.0251
+1.09%
$5.03 million $3,185
Jan 5, 2025 $0.0249
-2.11%
$4.97 million $10,288
Jan 4, 2025 $0.0259
+1.07%
$5.18 million $15,805
Jan 3, 2025 $0.0256
+1.75%
$5.12 million $54,562
Jan 2, 2025 $0.0251
+3.00%
$5.02 million $58,140
Jan 1, 2025 $0.0244
-5.39%
$4.88 million $39,390
Dec 31, 2024 $0.0258
+0.33%
$5.16 million $42,590
Dec 30, 2024 $0.0257
+2.29%
$5.14 million $69,343
Dec 29, 2024 $0.0251
-2.54%
$5.02 million $70,698
Dec 28, 2024 $0.0258
+9.88%
$5.16 million $61,524
Dec 27, 2024 $0.0235
-3.07%
$4.69 million $65,628
Dec 26, 2024 $0.0245
+10.22%
$4.91 million $23,800
Dec 25, 2024 $0.0223
-4.37%
$4.45 million $32,917
Dec 24, 2024 $0.0233
-1.48%
$4.66 million $23,992
Dec 23, 2024 $0.0236
+1.73%
$4.73 million $43,485
Dec 22, 2024 $0.0232
+3.24%
$4.63 million $59,694
Dec 21, 2024 $0.0224
-7.01%
$4.48 million $23,789
Dec 20, 2024 $0.0241
-2.07%
$4.82 million $58,476
Dec 19, 2024 $0.0246
+2.03%
$4.92 million $97,113
Dec 18, 2024 $0.0241
-5.84%
$4.83 million $69,886
Dec 17, 2024 $0.0256
-7.34%
$5.12 million $58,909
Dec 16, 2024 $0.0276
-1.20%
$5.53 million $30,620
Dec 15, 2024 $0.028
+1.58%
$5.59 million $67,666
Dec 14, 2024 $0.0273
+7.19%
$5.47 million $132,880
Dec 13, 2024 $0.0255
+0.79%
$5.1 million $70,179
Dec 12, 2024 $0.0253
-1.66%
$5.06 million $78,212
Dec 11, 2024 $0.0257
+10.21%
$5.15 million $63,624
Dec 10, 2024 $0.0245
-5.76%
$4.9 million $91,497
Dec 9, 2024 $0.0265
-16.45%
$5.3 million $120,555
Dec 8, 2024 $0.0316
-8.65%
$6.33 million $25,251
Dec 7, 2024 $0.0346
-7.18%
$6.91 million $31,262
Dec 6, 2024 $0.0372
+0.97%
$7.45 million $67,506
Dec 5, 2024 $0.0374
+1.04%
$7.48 million $83,079
Dec 4, 2024 $0.0362
+32.42%
$7.24 million $101,990
Dec 3, 2024 $0.0276
+15.68%
$5.52 million $88,557
Dec 2, 2024 $0.024
-13.70%
$4.8 million $23,482
Dec 1, 2024 $0.0278
+3.68%
$5.57 million $43,050
Nov 30, 2024 $0.0268
+22.70%
$5.37 million $33,576
Nov 29, 2024 $0.0219
+1.85%
$4.38 million $19,394