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 |
|---|---|---|
| Jul 17, 2025 | $0.1855 | -2.83% |
| Jul 16, 2025 | $0.1909 | +0.37% |
| Jul 15, 2025 | $0.1902 | +5.55% |
| Jul 14, 2025 | $0.1802 | -1.04% |
| Jul 13, 2025 | $0.1821 | +4.72% |
| Jul 12, 2025 | $0.1739 | -10.73% |
| Jul 11, 2025 | $0.1948 | +6.62% |
| Jul 10, 2025 | $0.1827 | +6.78% |
| Jul 9, 2025 | $0.1711 | -1.27% |
| Jul 8, 2025 | $0.1733 | +5.22% |
| Jul 7, 2025 | $0.1647 | -5.29% |
| Jul 6, 2025 | $0.1739 | +1.52% |
| Jul 5, 2025 | $0.1713 | -1.78% |
| Jul 4, 2025 | $0.1744 | -5.58% |
| Jul 3, 2025 | $0.1847 | -12.09% |
| Jul 2, 2025 | $0.2101 | +1.64% |
| Jul 1, 2025 | $0.2067 | -1.81% |
| Jun 30, 2025 | $0.2105 | -5.82% |
| Jun 29, 2025 | $0.2235 | +13.86% |
| Jun 28, 2025 | $0.1963 | +4.41% |
| Jun 27, 2025 | $0.188 | -2.84% |
| Jun 26, 2025 | $0.1935 | -3.25% |
| Jun 25, 2025 | $0.20 | -4.12% |
| Jun 24, 2025 | $0.2086 | +1.91% |
| Jun 23, 2025 | $0.2047 | +3.18% |
| Jun 22, 2025 | $0.1984 | +2.16% |
| Jun 21, 2025 | $0.1942 | -7.30% |
| Jun 20, 2025 | $0.2095 | -8.44% |
| Jun 19, 2025 | $0.2288 | -0.44% |
| Jun 18, 2025 | $0.2298 | +0.35% |
| Jun 17, 2025 | $0.229 | -2.55% |
| Jun 16, 2025 | $0.235 | -3.92% |
| Jun 15, 2025 | $0.2446 | +2.09% |
| Jun 14, 2025 | $0.2396 | +6.49% |
| Jun 13, 2025 | $0.225 | -5.26% |
| Jun 12, 2025 | $0.2375 | -10.85% |
| Jun 11, 2025 | $0.2664 | +1.72% |
| Jun 10, 2025 | $0.2619 | +5.35% |
| Jun 9, 2025 | $0.2486 | +2.52% |
| Jun 8, 2025 | $0.2425 | +3.10% |
| Jun 7, 2025 | $0.2352 | +7.15% |
| Jun 6, 2025 | $0.2195 | -2.10% |
| Jun 5, 2025 | $0.2242 | -1.28% |
| Jun 4, 2025 | $0.2271 | -9.09% |
| Jun 3, 2025 | $0.2498 | -1.26% |
| Jun 2, 2025 | $0.253 | +4.72% |
| Jun 1, 2025 | $0.2416 | +3.42% |
| May 31, 2025 | $0.2336 | +7.35% |
| May 30, 2025 | $0.2176 | -21.36% |
| May 29, 2025 | $0.2767 | +8.55% |
| May 28, 2025 | $0.2549 | -2.15% |
| May 27, 2025 | $0.2605 | -1.03% |
| May 26, 2025 | $0.2632 | -4.29% |
| May 25, 2025 | $0.275 | +4.76% |
| May 24, 2025 | $0.2625 | -2.16% |
| May 23, 2025 | $0.2683 | -12.66% |
| May 22, 2025 | $0.3072 | +10.74% |
| May 21, 2025 | $0.2774 | -3.18% |
| May 20, 2025 | $0.2865 | -5.04% |
| May 19, 2025 | $0.3017 | -3.95% |
| May 18, 2025 | $0.3141 | +7.35% |
| May 17, 2025 | $0.2926 | -5.46% |
| May 16, 2025 | $0.3095 | -3.58% |
| May 15, 2025 | $0.321 | -6.93% |
| May 14, 2025 | $0.3449 | -8.71% |
| May 13, 2025 | $0.3778 | +0.13% |
| May 12, 2025 | $0.3773 | -1.31% |
| May 11, 2025 | $0.3823 | +27.86% |
| May 10, 2025 | $0.299 | +17.16% |
| May 9, 2025 | $0.2552 | +5.72% |
| May 8, 2025 | $0.2414 | +7.58% |
| May 7, 2025 | $0.2244 | -1.84% |
| May 6, 2025 | $0.2286 | -24.75% |
| May 5, 2025 | $0.3038 | +28.95% |
| May 4, 2025 | $0.2356 | +18.87% |
| May 3, 2025 | $0.1982 | -5.62% |
| May 2, 2025 | $0.21 | +2.04% |
| May 1, 2025 | $0.2058 | -2.33% |
| Apr 30, 2025 | $0.2107 | +13.10% |
| Apr 29, 2025 | $0.1863 | -0.90% |
| Apr 28, 2025 | $0.188 | -2.64% |
| Apr 27, 2025 | $0.1931 | +8.85% |
| Apr 26, 2025 | $0.1774 | +3.86% |
| Apr 25, 2025 | $0.1708 | -3.77% |
| Apr 24, 2025 | $0.1775 | -1.99% |
| Apr 23, 2025 | $0.1811 | +0.84% |
| Apr 22, 2025 | $0.1796 | +2.63% |
| Apr 21, 2025 | $0.175 | +7.63% |
| Apr 20, 2025 | $0.1626 | +6.55% |
| Apr 19, 2025 | $0.1526 | +2.76% |