Particle Historical Data

PTC Page 6
Download
Date Close Price change Market cap Trading volume
Nov 28, 2024 $0.0215
-1.55%
$4.3 million $13,295
Nov 27, 2024 $0.022
+1.74%
$4.4 million $56,051
Nov 26, 2024 $0.0216
+4.73%
$4.32 million $68,478
Nov 25, 2024 $0.0206
-5.80%
$4.13 million $59,225
Nov 24, 2024 $0.022
+11.03%
$4.4 million $81,927
Nov 23, 2024 $0.0197
+11.52%
$3.94 million $26,187
Nov 22, 2024 $0.0177
-1.91%
$3.53 million $32,659
Nov 21, 2024 $0.018
-3.41%
$3.6 million $42,808
Nov 20, 2024 $0.0184
-0.48%
$3.59 million $59,281
Nov 19, 2024 $0.0188
+5.18%
$3.76 million $46,136
Nov 18, 2024 $0.018
-2.94%
$3.6 million $61,383
Nov 17, 2024 $0.0186
+4.86%
$3.72 million $36,431
Nov 16, 2024 $0.0177
+1.36%
$3.54 million $10,709
Nov 15, 2024 $0.0175
-1.34%
$3.5 million $10,068
Nov 14, 2024 $0.0177
-2.42%
$3.54 million $11,721
Nov 13, 2024 $0.0182
+0.82%
$3.63 million $30,901
Nov 12, 2024 $0.018
-5.12%
$3.6 million $20,674
Nov 11, 2024 $0.019
-0.53%
$3.8 million $28,696
Nov 10, 2024 $0.0191
+0.40%
$3.82 million $45,245
Nov 9, 2024 $0.019
+10.54%
$3.8 million $12,113
Nov 8, 2024 $0.0172
-7.18%
$3.44 million $44,021
Nov 7, 2024 $0.0185
+5.70%
$3.71 million $45,543
Nov 6, 2024 $0.0175
-3.68%
$3.51 million $23,166
Nov 5, 2024 $0.0182
+8.33%
$3.64 million $4,728
Nov 4, 2024 $0.0168
-7.69%
$3.36 million $17,530
Nov 3, 2024 $0.0182
-10.29%
$3.64 million $58,171
Nov 2, 2024 $0.0203
-0.17%
$4.06 million $40,513
Nov 1, 2024 $0.0203
+7.57%
$4.06 million $141,883
Oct 31, 2024 $0.0188
+6.93%
$3.77 million $49,251
Oct 30, 2024 $0.0176
+0.73%
$3.52 million $21,862
Oct 29, 2024 $0.0175
-1.94%
$3.5 million $48,828
Oct 28, 2024 $0.0178
-3.65%
$3.57 million $24,782
Oct 27, 2024 $0.0185
+6.11%
$3.7 million $30,608
Oct 26, 2024 $0.0174
-4.39%
$3.49 million $41,130
Oct 25, 2024 $0.0182
-11.43%
$3.65 million $22,178
Oct 24, 2024 $0.0212
-0.16%
$4.25 million $26,117
Oct 23, 2024 $0.0213
-10.57%
$4.26 million $48,703
Oct 22, 2024 $0.0238
-8.02%
$4.76 million $48,877
Oct 21, 2024 $0.0259
+4.72%
$5.17 million $59,784
Oct 20, 2024 $0.0247
-2.86%
$4.94 million $12,746
Oct 19, 2024 $0.0254
+1.30%
$5.09 million $17,392
Oct 18, 2024 $0.0251
-1.93%
$5.02 million $11,492
Oct 17, 2024 $0.0256
-6.91%
$5.12 million $39,237
Oct 16, 2024 $0.0275
+1.46%
$5.5 million $51,058
Oct 15, 2024 $0.0271
-11.44%
$5.42 million $67,834
Oct 14, 2024 $0.0293
+21.24%
$5.86 million $110,769
Oct 13, 2024 $0.0241
-0.23%
$4.83 million $37,828
Oct 12, 2024 $0.0242
+0.00%
$4.84 million $5,377
Oct 11, 2024 $0.0242
+0.00%
$4.84 million $11,067
Oct 10, 2024 $0.0242
-0.41%
$4.84 million $24,541