Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Particle Historical Data

PTC Page 6
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

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