BTC$83,730.63
ETH$2,553.51
USDT$0.999
BNB$750.72
XRP$1.41
SOL$112.04
TRX$0.3324
BEAM$0.5996
STETH$2,549.55
ZEC$1,324.79
HYPE$87.41
DOGE$0.08723
LINK$13.40
WBTC$84,396.27
USDS$1.00
XMR$533.30
WBT$82.56
ADA$0.2525
WEETH$2,840.60
LEO$8.90
NEAR$5.85
AUTO$95.19
RAIN$0.01032
XLM$0.2015
Fig. 01 · Daily closes
Particle Network price history
462 daily closes since July 8, 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 12, 2026 | $0.03411 | -1.40% |
| Oct 11, 2026 | $0.0346 | +0.66% |
| Oct 10, 2026 | $0.03437 | +1.72% |
| Oct 9, 2026 | $0.03379 | -2.62% |
| Oct 8, 2026 | $0.0347 | +2.00% |
| Oct 7, 2026 | $0.03402 | +4.42% |
| Oct 6, 2026 | $0.03258 | +6.23% |
| Oct 5, 2026 | $0.03067 | +9.22% |
| Oct 4, 2026 | $0.02808 | -0.71% |
| Oct 3, 2026 | $0.02828 | +6.36% |
| Oct 2, 2026 | $0.02659 | +0.38% |
| Oct 1, 2026 | $0.02649 | -0.86% |
| Sep 30, 2026 | $0.02672 | +3.13% |
| Sep 29, 2026 | $0.02591 | -4.07% |
| Sep 28, 2026 | $0.02701 | +3.05% |
| Sep 27, 2026 | $0.02621 | -0.15% |
| Sep 26, 2026 | $0.02625 | -2.92% |
| Sep 25, 2026 | $0.02704 | +4.12% |
| Sep 24, 2026 | $0.02597 | +4.09% |
| Sep 23, 2026 | $0.02495 | -4.41% |
| Sep 22, 2026 | $0.0261 | +3.20% |
| Sep 21, 2026 | $0.02529 | +3.99% |
| Sep 20, 2026 | $0.02432 | -2.37% |
| Sep 19, 2026 | $0.02491 | +2.38% |
| Sep 18, 2026 | $0.02433 | +6.29% |
| Sep 17, 2026 | $0.02289 | +7.16% |
| Sep 16, 2026 | $0.02136 | -2.95% |
| Sep 15, 2026 | $0.02201 | -3.21% |
| Sep 14, 2026 | $0.02274 | +1.47% |
| Sep 13, 2026 | $0.02241 | -5.72% |
| Sep 12, 2026 | $0.02377 | +8.19% |
| Sep 11, 2026 | $0.02197 | -0.54% |
| Sep 10, 2026 | $0.02209 | -4.21% |
| Sep 9, 2026 | $0.02306 | -7.76% |
| Sep 8, 2026 | $0.025 | +0.28% |
| Sep 7, 2026 | $0.02493 | -2.88% |
| Sep 6, 2026 | $0.02567 | -1.35% |
| Sep 5, 2026 | $0.02602 | +2.12% |
| Sep 4, 2026 | $0.02548 | +1.84% |
| Sep 3, 2026 | $0.02502 | -0.36% |
| Sep 2, 2026 | $0.02511 | +8.23% |
| Sep 1, 2026 | $0.0232 | -3.21% |
| Aug 31, 2026 | $0.02397 | +1.52% |
| Aug 30, 2026 | $0.02361 | -5.97% |
| Aug 29, 2026 | $0.02511 | +2.83% |
| Aug 28, 2026 | $0.02442 | -0.93% |
| Aug 27, 2026 | $0.02465 | +1.73% |
| Aug 26, 2026 | $0.02423 | +1.72% |
| Aug 25, 2026 | $0.02382 | -4.14% |
| Aug 24, 2026 | $0.02485 | +1.10% |
| Aug 23, 2026 | $0.02458 | +4.95% |
| Aug 22, 2026 | $0.02342 | -7.80% |
| Aug 21, 2026 | $0.0254 | +4.40% |
| Aug 20, 2026 | $0.02433 | +1.67% |
| Aug 19, 2026 | $0.02393 | +2.18% |
| Aug 18, 2026 | $0.02342 | +2.09% |
| Aug 17, 2026 | $0.02294 | -0.65% |
| Aug 16, 2026 | $0.02309 | +2.67% |
| Aug 15, 2026 | $0.02249 | +0.40% |
| Aug 14, 2026 | $0.0224 | -0.53% |
| Aug 13, 2026 | $0.02252 | -0.79% |
| Aug 12, 2026 | $0.0227 | -6.47% |
| Aug 11, 2026 | $0.02427 | -4.71% |
| Aug 10, 2026 | $0.02547 | -4.61% |
| Aug 9, 2026 | $0.0267 | +11.34% |
| Aug 8, 2026 | $0.02398 | +0.50% |
| Aug 7, 2026 | $0.02386 | -1.65% |
| Aug 6, 2026 | $0.02426 | +0.21% |
| Aug 5, 2026 | $0.02421 | +1.00% |
| Aug 4, 2026 | $0.02397 | +0.21% |
| Aug 3, 2026 | $0.02392 | -2.37% |
| Aug 2, 2026 | $0.0245 | +1.41% |
| Aug 1, 2026 | $0.02416 | -1.23% |
| Jul 31, 2026 | $0.02446 | +1.83% |
| Jul 30, 2026 | $0.02402 | -4.26% |
| Jul 29, 2026 | $0.02509 | -2.68% |
| Jul 28, 2026 | $0.02578 | -0.35% |
| Jul 27, 2026 | $0.02587 | -4.43% |
| Jul 26, 2026 | $0.02707 | -2.94% |
| Jul 25, 2026 | $0.02789 | +0.18% |
| Jul 24, 2026 | $0.02784 | -3.47% |
| Jul 23, 2026 | $0.02884 | -1.97% |
| Jul 22, 2026 | $0.02942 | -1.70% |
| Jul 21, 2026 | $0.02993 | +1.84% |
| Jul 20, 2026 | $0.02939 | -1.38% |
| Jul 19, 2026 | $0.0298 | +4.93% |
| Jul 18, 2026 | $0.0284 | -5.87% |
| Jul 17, 2026 | $0.03017 | -1.82% |
| Jul 16, 2026 | $0.03073 | +1.39% |
| Jul 15, 2026 | $0.03031 | -0.56% |