Particle Historical Data

PTC Page 7
Download
Date Close Price change Market cap Trading volume
Oct 9, 2024 $ 0.0243
-14.50%
$ 4.86 million $ 47,148
Oct 8, 2024 $ 0.0284
-1.16%
$ 5.68 million $ 62,464
Oct 7, 2024 $ 0.0288
-0.26%
$ 5.77 million $ 36,906
Oct 6, 2024 $ 0.0289
-3.72%
$ 5.78 million $ 20,023
Oct 5, 2024 $ 0.03
+0.28%
$ 6 million $ 54,546
Oct 4, 2024 $ 0.029
-6.15%
$ 5.8 million $ 63,285
Oct 3, 2024 $ 0.0306
+6.10%
$ 6.13 million $ 51,543
Oct 2, 2024 $ 0.0288
-5.31%
$ 5.77 million $ 23,201
Oct 1, 2024 $ 0.0305
-10.12%
$ 6.11 million $ 24,662
Sep 30, 2024 $ 0.034
-8.32%
$ 6.8 million $ 19,941
Sep 29, 2024 $ 0.0371
+3.23%
$ 7.41 million $ 16,337
Sep 28, 2024 $ 0.0359
+4.60%
$ 7.18 million $ 58,339
Sep 27, 2024 $ 0.0343
+4.88%
$ 6.87 million $ 47,394
Sep 26, 2024 $ 0.0327
-3.13%
$ 6.55 million $ 43,694
Sep 25, 2024 $ 0.0337
-12.99%
$ 6.74 million $ 58,829
Sep 24, 2024 $ 0.0389
+4.04%
$ 7.78 million $ 35,168
Sep 23, 2024 $ 0.0374
-6.08%
$ 7.48 million $ 2,493
Sep 22, 2024 $ 0.0404
-10.53%
$ 8.09 million $ 82,073
Sep 21, 2024 $ 0.0457
+49.48%
$ 9.14 million $ 187,576
Sep 20, 2024 $ 0.0306
-10.74%
$ 6.12 million $ 61,499
Sep 19, 2024 $ 0.0343
-12.17%
$ 6.85 million $ 135,904
Sep 18, 2024 $ 0.039
+13.64%
$ 7.8 million $ 428,605
Sep 17, 2024 $ 0.0343
+60.29%
$ 6.87 million $ 200,668
Sep 16, 2024 $ 0.0214
-24.22%
$ 4.28 million $ 79,305
Sep 15, 2024 $ 0.0282
-8.56%
$ 5.64 million $ 139,778
Sep 14, 2024 $ 0.0306
-20.80%
$ 6.13 million $ 216,336
Sep 13, 2024 $ 0.0486
+41.13%
$ 9.73 million $ 444,745
Sep 12, 2024 $ 0.0345
+83.12%
$ 6.91 million $ 143,372
Sep 11, 2024 $ 0.019
+27.94%
$ 3.8 million $ 79,332
Sep 10, 2024 $ 0.0148
+4.43%
$ 2.97 million $ 7,290
Sep 9, 2024 $ 0.0142
+1.46%
$ 2.84 million $ 5,922
Sep 8, 2024 $ 0.014
-3.56%
$ 2.8 million $ 9,337
Sep 7, 2024 $ 0.0145
-8.11%
$ 2.9 million $ 17,020
Sep 6, 2024 $ 0.0158
+13.84%
$ 3.16 million $ 80,031
Sep 5, 2024 $ 0.0139
-12.80%
$ 2.78 million $ 17,177
Sep 4, 2024 $ 0.0159
+15.37%
$ 3.18 million $ 56,074
Sep 3, 2024 $ 0.0138
-2.13%
$ 2.76 million $ 1,800
Sep 2, 2024 $ 0.0141
+2.34%
$ 2.82 million $ 5,354
Sep 1, 2024 $ 0.0138
-2.97%
$ 2.76 million $ 2,801
Aug 31, 2024 $ 0.0142
+2.16%
$ 2.84 million $ 715
Aug 30, 2024 $ 0.0139
-0.71%
$ 2.78 million $ 12,049
Aug 29, 2024 $ 0.014
-7.72%
$ 2.8 million $ 16,106
Aug 28, 2024 $ 0.0142
-0.65%
$ 2.84 million $ 8,530
Aug 27, 2024 $ 0.0141
-2.42%
$ 2.82 million $ 28,439
Aug 26, 2024 $ 0.0145
-5.24%
$ 2.89 million $ 20,291
Aug 25, 2024 $ 0.0153
+3.87%
$ 3.05 million $ 23,815
Aug 24, 2024 $ 0.0147
-5.67%
$ 2.94 million $ 7,756
Aug 23, 2024 $ 0.0156
+4.80%
$ 3.12 million $ 7,465
Aug 22, 2024 $ 0.0149
-5.62%
$ 2.97 million $ 3,751
Aug 21, 2024 $ 0.0158
+1.79%
$ 3.15 million $ 17,326