BTC$83,678.32
ETH$2,558.43
USDT$0.9992
BNB$751.38
XRP$1.41
SOL$112.02
TRX$0.3318
BEAM$0.5992
STETH$2,545.26
ZEC$1,310.02
HYPE$87.61
DOGE$0.08752
LINK$13.38
WBTC$84,216.78
USDS$0.9999
XMR$533.44
WBT$82.60
ADA$0.252
WEETH$2,836.02
LEO$8.90
NEAR$5.82
AUTO$95.19
RAIN$0.01036
XLM$0.2015
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 |
|---|---|---|
| Apr 13, 2026 | $0.0455 | +5.08% |
| Apr 12, 2026 | $0.0433 | -12.35% |
| Apr 11, 2026 | $0.0494 | -1.20% |
| Apr 10, 2026 | $0.05 | +1.83% |
| Apr 9, 2026 | $0.0491 | -44.71% |
| Apr 8, 2026 | $0.0888 | +3.14% |
| Apr 7, 2026 | $0.0861 | +6.03% |
| Apr 6, 2026 | $0.0812 | -4.36% |
| Apr 5, 2026 | $0.0849 | +2.17% |
| Apr 4, 2026 | $0.0831 | -2.58% |
| Apr 3, 2026 | $0.0853 | +0.24% |
| Apr 2, 2026 | $0.0851 | -0.47% |
| Apr 1, 2026 | $0.0855 | -0.70% |
| Mar 31, 2026 | $0.0861 | +0.70% |
| Mar 30, 2026 | $0.0855 | -2.95% |
| Mar 29, 2026 | $0.0881 | -0.23% |
| Mar 28, 2026 | $0.0883 | -12.14% |
| Mar 27, 2026 | $0.1005 | -1.95% |
| Mar 26, 2026 | $0.1025 | +15.95% |
| Mar 25, 2026 | $0.0884 | -7.63% |
| Mar 24, 2026 | $0.0957 | +0.10% |
| Mar 23, 2026 | $0.0956 | +10.39% |
| Mar 22, 2026 | $0.0866 | +4.34% |
| Mar 21, 2026 | $0.083 | +3.11% |
| Mar 20, 2026 | $0.0805 | -0.74% |
| Mar 19, 2026 | $0.0811 | -2.99% |
| Mar 18, 2026 | $0.0836 | -6.49% |
| Mar 17, 2026 | $0.0894 | -1.97% |
| Mar 16, 2026 | $0.0912 | +12.45% |
| Mar 15, 2026 | $0.0811 | +1.00% |
| Mar 14, 2026 | $0.0803 | -0.12% |
| Mar 13, 2026 | $0.0804 | +1.01% |
| Mar 12, 2026 | $0.0796 | -3.16% |
| Mar 11, 2026 | $0.0822 | -2.84% |
| Mar 10, 2026 | $0.0846 | -3.31% |
| Mar 9, 2026 | $0.0875 | +4.67% |
| Mar 8, 2026 | $0.0836 | +1.33% |
| Mar 7, 2026 | $0.0825 | -4.40% |
| Mar 6, 2026 | $0.0863 | -4.32% |
| Mar 5, 2026 | $0.0902 | +6.62% |
| Mar 4, 2026 | $0.0846 | -0.59% |
| Mar 3, 2026 | $0.0851 | -6.28% |
| Mar 2, 2026 | $0.0908 | +0.55% |
| Mar 1, 2026 | $0.0903 | -5.35% |
| Feb 28, 2026 | $0.0954 | -3.44% |
| Feb 27, 2026 | $0.0988 | +1.13% |
| Feb 26, 2026 | $0.0977 | 0.00% |
| Feb 25, 2026 | $0.0977 | -1.71% |
| Feb 24, 2026 | $0.0994 | -4.15% |
| Feb 23, 2026 | $0.1037 | -5.81% |
| Feb 22, 2026 | $0.1101 | +6.69% |
| Feb 21, 2026 | $0.1032 | -3.91% |
| Feb 20, 2026 | $0.1074 | +7.08% |
| Feb 19, 2026 | $0.1003 | -3.56% |
| Feb 18, 2026 | $0.104 | -2.53% |
| Feb 17, 2026 | $0.1067 | -1.30% |
| Feb 16, 2026 | $0.1081 | +2.56% |
| Feb 15, 2026 | $0.1054 | -3.66% |
| Feb 14, 2026 | $0.1094 | +3.01% |
| Feb 13, 2026 | $0.1062 | +4.94% |
| Feb 12, 2026 | $0.1012 | +1.20% |
| Feb 11, 2026 | $0.10 | +0.20% |
| Feb 10, 2026 | $0.0998 | -8.02% |
| Feb 9, 2026 | $0.1085 | +4.03% |
| Feb 8, 2026 | $0.1043 | +5.89% |
| Feb 7, 2026 | $0.0985 | +3.90% |
| Feb 6, 2026 | $0.0948 | +10.36% |
| Feb 5, 2026 | $0.0859 | +12.73% |
| Feb 4, 2026 | $0.0762 | -1.93% |
| Feb 3, 2026 | $0.0777 | -0.64% |
| Feb 2, 2026 | $0.0782 | +6.83% |
| Feb 1, 2026 | $0.0732 | -1.35% |
| Jan 31, 2026 | $0.0742 | -4.26% |
| Jan 30, 2026 | $0.0775 | -1.27% |
| Jan 29, 2026 | $0.0785 | -8.08% |
| Jan 28, 2026 | $0.0854 | -2.73% |
| Jan 27, 2026 | $0.0878 | -0.45% |
| Jan 26, 2026 | $0.0882 | +3.89% |
| Jan 25, 2026 | $0.0849 | -6.29% |
| Jan 24, 2026 | $0.0906 | +3.19% |
| Jan 23, 2026 | $0.0878 | -1.68% |
| Jan 22, 2026 | $0.0893 | -2.83% |
| Jan 21, 2026 | $0.0919 | +1.88% |
| Jan 20, 2026 | $0.0902 | -3.63% |
| Jan 19, 2026 | $0.0936 | -4.97% |
| Jan 18, 2026 | $0.0985 | -2.67% |
| Jan 17, 2026 | $0.1012 | -1.56% |
| Jan 16, 2026 | $0.1028 | -0.77% |
| Jan 15, 2026 | $0.1036 | +2.47% |
| Jan 14, 2026 | $0.1011 | -5.87% |