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 |
|---|---|---|
| Oct 15, 2025 | $0.0895 | -4.18% |
| Oct 14, 2025 | $0.0934 | -5.27% |
| Oct 13, 2025 | $0.0986 | +7.52% |
| Oct 12, 2025 | $0.0917 | +11.15% |
| Oct 11, 2025 | $0.0825 | +7.70% |
| Oct 10, 2025 | $0.0766 | -41.79% |
| Oct 9, 2025 | $0.1316 | -7.06% |
| Oct 8, 2025 | $0.1416 | +7.11% |
| Oct 7, 2025 | $0.1322 | -3.85% |
| Oct 6, 2025 | $0.1375 | +1.93% |
| Oct 5, 2025 | $0.1349 | -2.39% |
| Oct 4, 2025 | $0.1382 | -5.92% |
| Oct 3, 2025 | $0.1469 | +4.70% |
| Oct 2, 2025 | $0.1403 | +9.52% |
| Oct 1, 2025 | $0.1281 | +11.01% |
| Sep 30, 2025 | $0.1154 | -9.06% |
| Sep 29, 2025 | $0.1269 | -6.35% |
| Sep 28, 2025 | $0.1355 | +2.50% |
| Sep 27, 2025 | $0.1322 | -5.10% |
| Sep 26, 2025 | $0.1393 | +2.20% |
| Sep 25, 2025 | $0.1363 | -9.01% |
| Sep 24, 2025 | $0.1498 | +2.11% |
| Sep 23, 2025 | $0.1467 | -7.09% |
| Sep 22, 2025 | $0.1579 | -10.89% |
| Sep 21, 2025 | $0.1772 | -1.56% |
| Sep 20, 2025 | $0.18 | +2.74% |
| Sep 19, 2025 | $0.1752 | -3.42% |
| Sep 18, 2025 | $0.1814 | +0.78% |
| Sep 17, 2025 | $0.18 | 0.00% |
| Sep 16, 2025 | $0.18 | +4.59% |
| Sep 15, 2025 | $0.1721 | -6.01% |
| Sep 14, 2025 | $0.1831 | -3.63% |
| Sep 13, 2025 | $0.19 | +3.60% |
| Sep 12, 2025 | $0.1834 | +1.49% |
| Sep 11, 2025 | $0.1807 | -1.36% |
| Sep 10, 2025 | $0.1832 | 0.00% |
| Sep 9, 2025 | $0.1832 | -4.48% |
| Sep 8, 2025 | $0.1918 | -2.84% |
| Sep 7, 2025 | $0.1974 | +3.79% |
| Sep 6, 2025 | $0.1902 | -2.16% |
| Sep 5, 2025 | $0.1944 | -2.16% |
| Sep 4, 2025 | $0.1987 | +8.70% |
| Sep 3, 2025 | $0.1828 | -2.66% |
| Sep 2, 2025 | $0.1878 | +3.36% |
| Sep 1, 2025 | $0.1817 | -3.09% |
| Aug 31, 2025 | $0.1875 | +2.29% |
| Aug 30, 2025 | $0.1833 | -1.13% |
| Aug 29, 2025 | $0.1854 | -4.33% |
| Aug 28, 2025 | $0.1938 | +7.49% |
| Aug 27, 2025 | $0.1803 | +2.15% |
| Aug 26, 2025 | $0.1765 | +14.17% |
| Aug 25, 2025 | $0.1546 | -12.06% |
| Aug 24, 2025 | $0.1758 | -2.60% |
| Aug 23, 2025 | $0.1805 | -2.01% |
| Aug 22, 2025 | $0.1842 | +6.41% |
| Aug 21, 2025 | $0.1731 | -3.19% |
| Aug 20, 2025 | $0.1788 | +2.82% |
| Aug 19, 2025 | $0.1739 | -3.44% |
| Aug 18, 2025 | $0.1801 | -3.48% |
| Aug 17, 2025 | $0.1866 | -0.64% |
| Aug 16, 2025 | $0.1878 | +2.45% |
| Aug 15, 2025 | $0.1833 | +0.33% |
| Aug 14, 2025 | $0.1827 | -11.61% |
| Aug 13, 2025 | $0.2067 | +6.27% |
| Aug 12, 2025 | $0.1945 | +5.82% |
| Aug 11, 2025 | $0.1838 | -4.12% |
| Aug 10, 2025 | $0.1917 | -4.29% |
| Aug 9, 2025 | $0.2003 | +1.52% |
| Aug 8, 2025 | $0.1973 | +0.77% |
| Aug 7, 2025 | $0.1958 | +5.04% |
| Aug 6, 2025 | $0.1864 | +1.30% |
| Aug 5, 2025 | $0.184 | -11.58% |
| Aug 4, 2025 | $0.2081 | +20.85% |
| Aug 3, 2025 | $0.1722 | +0.53% |
| Aug 2, 2025 | $0.1713 | -0.12% |
| Aug 1, 2025 | $0.1715 | -3.65% |
| Jul 31, 2025 | $0.178 | -4.35% |
| Jul 30, 2025 | $0.1861 | -4.56% |
| Jul 29, 2025 | $0.195 | -3.13% |
| Jul 28, 2025 | $0.2013 | -10.01% |
| Jul 27, 2025 | $0.2237 | -2.91% |
| Jul 26, 2025 | $0.2304 | -3.15% |
| Jul 25, 2025 | $0.2379 | +0.55% |
| Jul 24, 2025 | $0.2366 | +16.27% |
| Jul 23, 2025 | $0.2035 | +2.62% |
| Jul 22, 2025 | $0.1983 | -3.46% |
| Jul 21, 2025 | $0.2054 | +10.61% |
| Jul 20, 2025 | $0.1857 | +2.71% |
| Jul 19, 2025 | $0.1808 | +1.69% |
| Jul 18, 2025 | $0.1778 | -4.15% |