BTC$83,428.57
ETH$2,552.79
USDT$0.9991
BNB$749.55
XRP$1.40
SOL$111.42
TRX$0.3318
BEAM$0.5973
STETH$2,539.16
ZEC$1,305.47
HYPE$87.13
DOGE$0.08703
LINK$13.33
WBTC$83,949.34
USDS$0.9999
XMR$530.58
WBT$82.52
ADA$0.2508
WEETH$2,836.02
LEO$8.90
NEAR$5.82
AUTO$95.19
RAIN$0.01035
XLM$0.2004
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 |
|---|---|---|
| Jan 13, 2026 | $0.1074 | +16.87% |
| Jan 12, 2026 | $0.0919 | +5.51% |
| Jan 11, 2026 | $0.0871 | -1.58% |
| Jan 10, 2026 | $0.0885 | -4.22% |
| Jan 9, 2026 | $0.0924 | +4.76% |
| Jan 8, 2026 | $0.0882 | -10.73% |
| Jan 7, 2026 | $0.0988 | -7.32% |
| Jan 6, 2026 | $0.1066 | -3.62% |
| Jan 5, 2026 | $0.1106 | +3.08% |
| Jan 4, 2026 | $0.1073 | +1.42% |
| Jan 3, 2026 | $0.1058 | -1.76% |
| Jan 2, 2026 | $0.1077 | -0.19% |
| Jan 1, 2026 | $0.1079 | +5.99% |
| Dec 31, 2025 | $0.1018 | -5.21% |
| Dec 30, 2025 | $0.1074 | -0.19% |
| Dec 29, 2025 | $0.1076 | +3.36% |
| Dec 28, 2025 | $0.1041 | -2.89% |
| Dec 27, 2025 | $0.1072 | +1.61% |
| Dec 26, 2025 | $0.1055 | +0.48% |
| Dec 25, 2025 | $0.105 | +7.91% |
| Dec 24, 2025 | $0.0973 | -2.11% |
| Dec 23, 2025 | $0.0994 | -1.58% |
| Dec 22, 2025 | $0.101 | -4.27% |
| Dec 21, 2025 | $0.1055 | -2.13% |
| Dec 20, 2025 | $0.1078 | +1.70% |
| Dec 19, 2025 | $0.106 | +4.74% |
| Dec 18, 2025 | $0.1012 | +1.61% |
| Dec 17, 2025 | $0.0996 | -1.68% |
| Dec 16, 2025 | $0.1013 | -2.78% |
| Dec 15, 2025 | $0.1042 | +3.07% |
| Dec 14, 2025 | $0.1011 | -0.59% |
| Dec 13, 2025 | $0.1017 | -4.24% |
| Dec 12, 2025 | $0.1062 | +4.02% |
| Dec 11, 2025 | $0.1021 | -5.29% |
| Dec 10, 2025 | $0.1078 | -2.53% |
| Dec 9, 2025 | $0.1106 | +0.64% |
| Dec 8, 2025 | $0.1099 | -20.65% |
| Dec 7, 2025 | $0.1385 | +17.47% |
| Dec 6, 2025 | $0.1179 | -0.84% |
| Dec 5, 2025 | $0.1189 | -5.11% |
| Dec 4, 2025 | $0.1253 | +3.73% |
| Dec 3, 2025 | $0.1208 | -13.78% |
| Dec 2, 2025 | $0.1401 | +33.17% |
| Dec 1, 2025 | $0.1052 | -3.57% |
| Nov 30, 2025 | $0.1091 | +10.43% |
| Nov 29, 2025 | $0.0988 | -2.85% |
| Nov 28, 2025 | $0.1017 | -6.70% |
| Nov 27, 2025 | $0.109 | +2.25% |
| Nov 26, 2025 | $0.1066 | -6.33% |
| Nov 25, 2025 | $0.1138 | -16.08% |
| Nov 24, 2025 | $0.1356 | +55.68% |
| Nov 23, 2025 | $0.0871 | +26.97% |
| Nov 22, 2025 | $0.0686 | -16.95% |
| Nov 21, 2025 | $0.0826 | +40.48% |
| Nov 20, 2025 | $0.0588 | +0.86% |
| Nov 19, 2025 | $0.0583 | -6.57% |
| Nov 18, 2025 | $0.0624 | +2.13% |
| Nov 17, 2025 | $0.0611 | -7.00% |
| Nov 16, 2025 | $0.0657 | -11.46% |
| Nov 15, 2025 | $0.0742 | -3.76% |
| Nov 14, 2025 | $0.0771 | -7.55% |
| Nov 13, 2025 | $0.0834 | -18.95% |
| Nov 12, 2025 | $0.1029 | +54.27% |
| Nov 11, 2025 | $0.0667 | -3.05% |
| Nov 10, 2025 | $0.0688 | -3.37% |
| Nov 9, 2025 | $0.0712 | +2.45% |
| Nov 8, 2025 | $0.0695 | -2.25% |
| Nov 7, 2025 | $0.0711 | +16.75% |
| Nov 6, 2025 | $0.0609 | +6.84% |
| Nov 5, 2025 | $0.057 | +7.14% |
| Nov 4, 2025 | $0.0532 | -8.90% |
| Nov 3, 2025 | $0.0584 | -12.44% |
| Nov 2, 2025 | $0.0667 | -1.91% |
| Nov 1, 2025 | $0.068 | +3.82% |
| Oct 31, 2025 | $0.0655 | +2.02% |
| Oct 30, 2025 | $0.0642 | -11.81% |
| Oct 29, 2025 | $0.0728 | -0.68% |
| Oct 28, 2025 | $0.0733 | -1.35% |
| Oct 27, 2025 | $0.0743 | -9.50% |
| Oct 26, 2025 | $0.0821 | -1.32% |
| Oct 25, 2025 | $0.0832 | -0.83% |
| Oct 24, 2025 | $0.0839 | +4.35% |
| Oct 23, 2025 | $0.0804 | -2.07% |
| Oct 22, 2025 | $0.0821 | -2.26% |
| Oct 21, 2025 | $0.084 | -6.77% |
| Oct 20, 2025 | $0.0901 | +4.04% |
| Oct 19, 2025 | $0.0866 | +2.36% |
| Oct 18, 2025 | $0.0846 | +1.32% |
| Oct 17, 2025 | $0.0835 | -1.53% |
| Oct 16, 2025 | $0.0848 | -5.25% |