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 18, 2025 | $0.1485 | -1.00% |
| Apr 17, 2025 | $0.15 | +1.01% |
| Apr 16, 2025 | $0.1485 | -0.54% |
| Apr 15, 2025 | $0.1493 | -8.29% |
| Apr 14, 2025 | $0.1628 | -7.97% |
| Apr 13, 2025 | $0.1769 | -11.86% |
| Apr 12, 2025 | $0.2007 | +9.14% |
| Apr 11, 2025 | $0.1839 | +4.67% |
| Apr 10, 2025 | $0.1757 | -12.76% |
| Apr 9, 2025 | $0.2014 | +12.83% |
| Apr 8, 2025 | $0.1785 | -0.83% |
| Apr 7, 2025 | $0.18 | +6.70% |
| Apr 6, 2025 | $0.1687 | -3.05% |
| Apr 5, 2025 | $0.174 | -8.61% |
| Apr 4, 2025 | $0.1904 | -3.10% |
| Apr 3, 2025 | $0.1965 | +5.59% |
| Apr 2, 2025 | $0.1861 | -12.87% |
| Apr 1, 2025 | $0.2136 | -8.68% |
| Mar 31, 2025 | $0.2339 | -9.76% |
| Mar 30, 2025 | $0.2592 | +3.27% |
| Mar 29, 2025 | $0.251 | -19.32% |
| Mar 28, 2025 | $0.3111 | -9.14% |
| Mar 27, 2025 | $0.3424 | -1.13% |
| Mar 26, 2025 | $0.3463 | +5.29% |
| Mar 25, 2025 | $0.3289 | — |