BTC$84,085.34
ETH$2,570.94
USDT$0.9991
BNB$754.86
XRP$1.42
SOL$112.81
TRX$0.3316
BEAM$0.6021
STETH$2,563.39
ZEC$1,329.06
HYPE$87.68
DOGE$0.08788
LINK$13.51
WBTC$84,641.61
USDS$1.00
XMR$535.86
WBT$82.85
ADA$0.254
WEETH$2,840.38
LEO$8.89
NEAR$5.87
AUTO$95.19
RAIN$0.01031
XLM$0.2025
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 |
|---|---|---|
| Jul 14, 2026 | $0.03048 | -2.31% |
| Jul 13, 2026 | $0.0312 | +0.52% |
| Jul 12, 2026 | $0.03104 | -6.39% |
| Jul 11, 2026 | $0.03316 | -13.03% |
| Jul 10, 2026 | $0.03813 | -19.13% |
| Jul 9, 2026 | $0.04715 | +2.08% |
| Jul 8, 2026 | $0.04619 | +0.33% |
| Jul 7, 2026 | $0.04604 | -5.42% |
| Jul 6, 2026 | $0.04868 | -0.81% |
| Jul 5, 2026 | $0.04908 | -1.07% |
| Jul 4, 2026 | $0.04961 | +2.04% |
| Jul 3, 2026 | $0.04862 | +7.83% |
| Jul 2, 2026 | $0.04509 | +0.11% |
| Jul 1, 2026 | $0.04504 | -2.66% |
| Jun 30, 2026 | $0.04627 | +2.14% |
| Jun 29, 2026 | $0.0453 | -5.37% |
| Jun 28, 2026 | $0.04787 | -3.70% |
| Jun 27, 2026 | $0.04971 | +0.28% |
| Jun 26, 2026 | $0.04957 | -6.51% |
| Jun 25, 2026 | $0.05302 | +11.74% |
| Jun 24, 2026 | $0.04745 | -15.22% |
| Jun 23, 2026 | $0.05597 | -5.23% |
| Jun 22, 2026 | $0.05906 | +4.13% |
| Jun 21, 2026 | $0.05672 | +5.53% |
| Jun 20, 2026 | $0.05375 | -7.58% |
| Jun 19, 2026 | $0.05816 | -3.56% |
| Jun 18, 2026 | $0.06031 | +1.16% |
| Jun 17, 2026 | $0.05962 | -3.51% |
| Jun 16, 2026 | $0.06179 | +11.19% |
| Jun 15, 2026 | $0.05557 | -4.16% |
| Jun 14, 2026 | $0.05798 | -4.64% |
| Jun 13, 2026 | $0.0608 | -3.63% |
| Jun 12, 2026 | $0.06309 | +5.91% |
| Jun 11, 2026 | $0.05957 | +0.64% |
| Jun 10, 2026 | $0.05919 | +6.71% |
| Jun 9, 2026 | $0.05547 | +5.26% |
| Jun 8, 2026 | $0.0527 | -4.39% |
| Jun 7, 2026 | $0.05512 | -5.16% |
| Jun 6, 2026 | $0.05812 | +18.90% |
| Jun 5, 2026 | $0.04888 | +3.76% |
| Jun 4, 2026 | $0.04711 | -10.61% |
| Jun 3, 2026 | $0.0527 | +11.89% |
| Jun 2, 2026 | $0.0471 | -8.37% |
| Jun 1, 2026 | $0.0514 | +17.35% |
| May 31, 2026 | $0.0438 | -1.35% |
| May 30, 2026 | $0.0444 | -2.84% |
| May 29, 2026 | $0.0457 | -3.59% |
| May 28, 2026 | $0.0474 | -8.32% |
| May 27, 2026 | $0.0517 | -3.54% |
| May 26, 2026 | $0.0536 | +1.52% |
| May 25, 2026 | $0.0528 | +11.63% |
| May 24, 2026 | $0.0473 | -5.59% |
| May 23, 2026 | $0.0501 | -3.84% |
| May 22, 2026 | $0.0521 | -7.46% |
| May 21, 2026 | $0.0563 | +4.07% |
| May 20, 2026 | $0.0541 | -1.28% |
| May 19, 2026 | $0.0548 | -4.03% |
| May 18, 2026 | $0.0571 | -1.55% |
| May 17, 2026 | $0.058 | -3.81% |
| May 16, 2026 | $0.0603 | -2.11% |
| May 15, 2026 | $0.0616 | +2.16% |
| May 14, 2026 | $0.0603 | -5.93% |
| May 13, 2026 | $0.0641 | +12.26% |
| May 12, 2026 | $0.0571 | -10.64% |
| May 11, 2026 | $0.0639 | +15.76% |
| May 10, 2026 | $0.0552 | +2.03% |
| May 9, 2026 | $0.0541 | +1.50% |
| May 8, 2026 | $0.0533 | +7.24% |
| May 7, 2026 | $0.0497 | -1.97% |
| May 6, 2026 | $0.0507 | +0.20% |
| May 5, 2026 | $0.0506 | +3.27% |
| May 4, 2026 | $0.049 | -2.39% |
| May 3, 2026 | $0.0502 | +23.34% |
| May 2, 2026 | $0.0407 | +1.24% |
| May 1, 2026 | $0.0402 | -1.23% |
| Apr 30, 2026 | $0.0407 | 0.00% |
| Apr 29, 2026 | $0.0407 | +0.25% |
| Apr 28, 2026 | $0.0406 | +1.50% |
| Apr 27, 2026 | $0.04 | -2.91% |
| Apr 26, 2026 | $0.0412 | -3.74% |
| Apr 25, 2026 | $0.0428 | +2.39% |
| Apr 24, 2026 | $0.0418 | +0.24% |
| Apr 23, 2026 | $0.0417 | +1.96% |
| Apr 22, 2026 | $0.0409 | -0.24% |
| Apr 21, 2026 | $0.041 | -2.38% |
| Apr 20, 2026 | $0.042 | +6.60% |
| Apr 19, 2026 | $0.0394 | -7.51% |
| Apr 18, 2026 | $0.0426 | -2.74% |
| Apr 17, 2026 | $0.0438 | +1.62% |
| Apr 16, 2026 | $0.0431 | +1.41% |