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