Particle Historical Data

PTC
Download
Date Close Price change Market cap Trading volume
Aug 4 $ 0.00122
-75.60%
$ -- $ 131,943
Jul 28 $ 0.00472
-26.58%
$ 926,200 $ 474,714
Jul 21 $ 0.00596
-5.53%
$ 1.28 million $ 487,189
Jul 14 $ 0.00645
+7.27%
$ 1.26 million $ 476,678
Jul 7 $ 0.0062
-32.65%
$ 1.2 million $ 480,308
Jun 30 $ 0.00872
+6.47%
$ 1.84 million $ 374,439
Jun 23 $ 0.00818
-26.48%
$ 1.64 million $ 341,773
Jun 16 $ 0.0126
-23.15%
$ 2.23 million $ 633,854
Jun 9 $ 0.0203
+38.29%
$ 3.29 million $ 692,502
Jun 2 $ 0.0103
+34.93%
$ 2.94 million $ 668,897
May 26 $ 0.00762
+72.66%
$ 1.52 million $ 786,657
May 19 $ 0.00438
-29.41%
$ 882,000 $ 318,081
May 12 $ 0.00597
-13.11%
$ 1.24 million $ 158,148
May 5 $ 0.00768
+12.40%
$ 1.37 million $ 112,485
Apr 28 $ 0.00727
+12.53%
$ 1.37 million $ 96,221
Apr 21 $ 0.00646
+9.10%
$ 1.29 million $ 255,275
Apr 14 $ 0.00549
-1.96%
$ 1.18 million $ 328,942
Apr 7 $ 0.00541
+11.55%
$ 1.12 million $ 150,437
Mar 31 $ 0.00535
-19.91%
$ 970,000 $ 33,857
Mar 24 $ 0.00971
-38.84%
$ 1.34 million $ 183,183
Mar 17 $ 0.0157
-21.63%
$ 3.18 million $ 252,464
Mar 10 $ 0.0193
+3.53%
$ 4.01 million $ 140,560
Mar 3 $ 0.018
-6.07%
$ 3.74 million $ 140,061
Feb 24 $ 0.0192
-14.31%
$ 3.83 million $ 1.02 million
Feb 17 $ 0.0218
-19.14%
$ 4.47 million $ 173,205
Feb 10 $ 0.0247
-3.73%
$ 5.38 million $ 461,799
Feb 3 $ 0.0241
+31.49%
$ 5.12 million $ 2.45 million
Jan 27 $ 0.0183
-27.39%
$ 3.67 million $ 983,737
Jan 20 $ 0.032
+194.63%
$ 5.05 million $ 5.54 million
Jan 13 $ 0.0133
-28.24%
$ 2.17 million $ 132,797
Jan 6 $ 0.0184
-25.96%
$ 3.71 million $ 223,588
Dec 30 $ 0.0259
+3.06%
$ 4.97 million $ 279,832
Dec 23 $ 0.0258
+10.98%
$ 5.02 million $ 251,346
Dec 16 $ 0.0224
-19.83%
$ 4.63 million $ 338,794
Dec 9 $ 0.0273
-13.77%
$ 5.59 million $ 556,946
Dec 2 $ 0.0346
+24.12%
$ 6.33 million $ 395,876
Nov 25 $ 0.0278
+27.00%
$ 5.57 million $ 293,070
Nov 18 $ 0.0197
+6.26%
$ 4.4 million $ 268,455
Nov 11 $ 0.0177
-7.15%
$ 3.72 million $ 112,769
Nov 4 $ 0.019
+4.46%
$ 3.82 million $ 147,101
Oct 28 $ 0.0182
-1.68%
$ 3.64 million $ 385,289
Oct 21 $ 0.0174
-29.37%
$ 3.7 million $ 246,790
Oct 14 $ 0.0247
+2.21%
$ 4.94 million $ 310,528
Oct 7 $ 0.0242
-16.26%
$ 4.83 million $ 187,502
Sep 30 $ 0.03
-19.11%
$ 5.78 million $ 237,178
Sep 23 $ 0.0359
-9.80%
$ 7.41 million $ 245,918
Sep 16 $ 0.0457
+61.74%
$ 8.09 million $ 1.09 million
Sep 9 $ 0.0306
+118.85%
$ 5.64 million $ 896,997
Sep 2 $ 0.0145
+5.40%
$ 2.8 million $ 177,457
Aug 26 $ 0.0138
-9.77%
$ 2.76 million $ 88,930
Download