BTC$83,963.09
ETH$2,562.90
USDT$0.9991
BNB$753.74
XRP$1.41
SOL$112.55
TRX$0.3317
BEAM$0.601
STETH$2,558.29
ZEC$1,322.02
HYPE$87.87
DOGE$0.0879
LINK$13.49
WBTC$84,501.95
USDS$1.00
XMR$538.27
WBT$82.76
ADA$0.2536
WEETH$2,840.38
LEO$8.89
NEAR$5.85
AUTO$95.19
RAIN$0.01034
XLM$0.2022
Fig. 01 · Daily closes
Particle Network price history
475 daily closes since March 25, 2025, in US dollars at 00:00 UTC. The registry backfills a year from its provider and then records every day itself.
| Date | Close | Change |
|---|---|---|
| Oct 12, 2026 | $0.0479 | 0.00% |
| Oct 11, 2026 | $0.0479 | 0.00% |
| Jul 10, 2026 | $0.0479 | +1.27% |
| Jul 9, 2026 | $0.0473 | +2.16% |
| Jul 8, 2026 | $0.0463 | 0.00% |
| Jul 7, 2026 | $0.0463 | -4.73% |
| Jul 6, 2026 | $0.0486 | -1.82% |
| Jul 5, 2026 | $0.0495 | -0.20% |
| Jul 4, 2026 | $0.0496 | +2.06% |
| Jul 3, 2026 | $0.0486 | +6.81% |
| Jul 2, 2026 | $0.0455 | +1.79% |
| Jul 1, 2026 | $0.0447 | -5.10% |
| Jun 30, 2026 | $0.0471 | +3.97% |
| Jun 29, 2026 | $0.0453 | -5.43% |
| Jun 28, 2026 | $0.0479 | -4.20% |
| Jun 27, 2026 | $0.05 | +1.42% |
| Jun 26, 2026 | $0.0493 | -7.33% |
| Jun 25, 2026 | $0.0532 | +11.30% |
| Jun 24, 2026 | $0.0478 | -15.10% |
| Jun 23, 2026 | $0.0563 | -6.01% |
| Jun 22, 2026 | $0.0599 | +5.64% |
| Jun 21, 2026 | $0.0567 | +4.81% |
| Jun 20, 2026 | $0.0541 | -6.56% |
| Jun 19, 2026 | $0.0579 | -5.08% |
| Jun 18, 2026 | $0.061 | +2.52% |
| Jun 17, 2026 | $0.0595 | -4.34% |
| Jun 16, 2026 | $0.0622 | +11.87% |
| Jun 15, 2026 | $0.0556 | -4.14% |
| Jun 14, 2026 | $0.058 | -4.29% |
| Jun 13, 2026 | $0.0606 | -1.46% |
| Jun 12, 2026 | $0.0615 | +3.02% |
| Jun 11, 2026 | $0.0597 | +0.51% |
| Jun 10, 2026 | $0.0594 | +6.45% |
| Jun 9, 2026 | $0.0558 | +5.88% |
| Jun 8, 2026 | $0.0527 | -4.70% |
| Jun 7, 2026 | $0.0553 | -5.15% |
| Jun 6, 2026 | $0.0583 | +19.22% |
| Jun 5, 2026 | $0.0489 | +3.38% |
| Jun 4, 2026 | $0.0473 | -10.59% |
| Jun 3, 2026 | $0.0529 | +12.31% |
| Jun 2, 2026 | $0.0471 | -8.72% |
| Jun 1, 2026 | $0.0516 | +17.81% |
| May 31, 2026 | $0.0438 | -0.45% |
| May 30, 2026 | $0.044 | -4.14% |
| May 29, 2026 | $0.0459 | -3.57% |
| May 28, 2026 | $0.0476 | -8.46% |
| May 27, 2026 | $0.052 | -3.35% |
| May 26, 2026 | $0.0538 | +1.89% |
| May 25, 2026 | $0.0528 | +11.16% |
| May 24, 2026 | $0.0475 | -5.57% |
| May 23, 2026 | $0.0503 | -3.64% |
| May 22, 2026 | $0.0522 | -7.77% |
| May 21, 2026 | $0.0566 | +4.24% |
| May 20, 2026 | $0.0543 | -1.27% |
| May 19, 2026 | $0.055 | -3.34% |
| May 18, 2026 | $0.0569 | -2.23% |
| May 17, 2026 | $0.0582 | -2.84% |
| May 16, 2026 | $0.0599 | -2.92% |
| May 15, 2026 | $0.0617 | +2.66% |
| May 14, 2026 | $0.0601 | -5.95% |
| May 13, 2026 | $0.0639 | +11.13% |
| May 12, 2026 | $0.0575 | -10.16% |
| May 11, 2026 | $0.064 | +15.94% |
| May 10, 2026 | $0.0552 | +1.85% |
| May 9, 2026 | $0.0542 | +1.31% |
| May 8, 2026 | $0.0535 | +7.21% |
| May 7, 2026 | $0.0499 | -1.77% |
| May 6, 2026 | $0.0508 | -0.39% |
| May 5, 2026 | $0.051 | +3.24% |
| May 4, 2026 | $0.0494 | 0.00% |
| May 3, 2026 | $0.0494 | +21.67% |
| May 2, 2026 | $0.0406 | 0.00% |
| May 1, 2026 | $0.0406 | -0.25% |
| Apr 30, 2026 | $0.0407 | -0.97% |
| Apr 29, 2026 | $0.0411 | +1.48% |
| Apr 28, 2026 | $0.0405 | +1.00% |
| Apr 27, 2026 | $0.0401 | -2.20% |
| Apr 26, 2026 | $0.041 | -3.98% |
| Apr 25, 2026 | $0.0427 | +0.71% |
| Apr 24, 2026 | $0.0424 | +1.19% |
| Apr 23, 2026 | $0.0419 | +2.70% |
| Apr 22, 2026 | $0.0408 | -0.49% |
| Apr 21, 2026 | $0.041 | -2.61% |
| Apr 20, 2026 | $0.0421 | +7.95% |
| Apr 19, 2026 | $0.039 | -6.92% |
| Apr 18, 2026 | $0.0419 | -4.77% |
| Apr 17, 2026 | $0.044 | +2.09% |
| Apr 16, 2026 | $0.0431 | +1.41% |
| Apr 15, 2026 | $0.0425 | -0.70% |
| Apr 14, 2026 | $0.0428 | -5.93% |