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