Particle Historical Data

PTC
Download
Date Close Price change Market cap Trading volume
Aug 5, 2025 $0.00122
+0.00%
$-- $57,593
Aug 4, 2025 $0.00209
-58.23%
$417,600 $74,350
Aug 3, 2025 $0.00463
-0.73%
$926,200 $82,193
Aug 2, 2025 $0.00472
-4.19%
$933,800 $80,311
Aug 1, 2025 $0.00491
+0.00%
$984,400 $78,689
Jul 31, 2025 $0.00491
+15.85%
$982,200 $75,294
Jul 30, 2025 $0.00405
-35.03%
$809,800 $76,227
Jul 29, 2025 $0.00623
-0.97%
$1.25 million $82,219
Jul 28, 2025 $0.00629
-2.04%
$1.26 million $81,974
Jul 27, 2025 $0.00642
+7.82%
$1.28 million $82,310
Jul 26, 2025 $0.00596
-6.03%
$1.19 million $80,717
Jul 25, 2025 $0.00634
-1.66%
$1.27 million $82,668
Jul 24, 2025 $0.00644
+5.52%
$1.29 million $79,049
Jul 23, 2025 $0.0061
-1.91%
$1.22 million $77,750
Jul 22, 2025 $0.00622
+2.32%
$1.24 million $83,468
Jul 21, 2025 $0.00608
-3.57%
$1.22 million $83,537
Jul 20, 2025 $0.00631
-2.13%
$1.26 million $65,246
Jul 19, 2025 $0.00645
+1.72%
$1.29 million $83,649
Jul 18, 2025 $0.00633
-8.28%
$1.27 million $77,584
Jul 17, 2025 $0.00691
+9.85%
$1.38 million $80,327
Jul 16, 2025 $0.00629
-8.78%
$1.26 million $79,776
Jul 15, 2025 $0.00689
-13.04%
$1.38 million $81,091
Jul 14, 2025 $0.00792
+31.82%
$1.58 million $74,251
Jul 13, 2025 $0.00601
-3.14%
$1.2 million $81,795
Jul 12, 2025 $0.0062
+1.84%
$1.24 million $76,728
Jul 11, 2025 $0.00609
-2.15%
$1.22 million $82,450
Jul 10, 2025 $0.00621
-4.50%
$1.24 million $80,714
Jul 9, 2025 $0.00651
-9.89%
$1.3 million $79,180
Jul 8, 2025 $0.00722
-13.68%
$1.44 million $80,212
Jul 7, 2025 $0.00836
-9.20%
$1.67 million $81,023
Jul 6, 2025 $0.00921
+5.69%
$1.84 million $79,671
Jul 5, 2025 $0.00872
-2.98%
$1.74 million $81,971
Jul 4, 2025 $0.00898
-7.27%
$1.8 million $63,224
Jul 3, 2025 $0.00969
+8.15%
$1.94 million $55,445
Jul 2, 2025 $0.00896
+3.38%
$1.79 million $59,140
Jul 1, 2025 $0.00867
-3.98%
$1.73 million $59,233
Jun 30, 2025 $0.00902
+10.16%
$1.8 million $55,427
Jun 29, 2025 $0.00819
-0.02%
$1.64 million $57,213
Jun 28, 2025 $0.00818
-6.36%
$1.64 million $60,634
Jun 27, 2025 $0.00874
-4.64%
$1.75 million $58,681
Jun 26, 2025 $0.00916
+3.70%
$1.83 million $57,944
Jun 25, 2025 $0.00884
+0.78%
$1.77 million $59,166
Jun 24, 2025 $0.00841
-23.80%
$1.68 million $58,674
Jun 23, 2025 $0.011
-0.87%
$2.21 million $46,673
Jun 22, 2025 $0.0111
-11.98%
$2.23 million $57,849
Jun 21, 2025 $0.0126
+6.36%
$2.53 million $72,976
Jun 20, 2025 $0.0119
-1.69%
$2.38 million $106,810
Jun 19, 2025 $0.0121
-5.51%
$2.42 million $109,099
Jun 18, 2025 $0.0128
+13.27%
$2.56 million $80,208
Jun 17, 2025 $0.0113
-17.37%
$2.26 million $113,193
Download