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 |
|---|---|---|
| Apr 15, 2026 | $0.0425 | -0.70% |
| Apr 14, 2026 | $0.0428 | -5.93% |
| Apr 13, 2026 | $0.0455 | +5.08% |
| Apr 12, 2026 | $0.0433 | -12.53% |
| Apr 11, 2026 | $0.0495 | -0.80% |
| Apr 10, 2026 | $0.0499 | +1.42% |
| Apr 9, 2026 | $0.0492 | -44.59% |
| Apr 8, 2026 | $0.0888 | +2.66% |
| Apr 7, 2026 | $0.0865 | +7.32% |
| Apr 6, 2026 | $0.0806 | -5.73% |
| Apr 5, 2026 | $0.0855 | +3.26% |
| Apr 4, 2026 | $0.0828 | -2.59% |
| Apr 3, 2026 | $0.085 | +0.47% |
| Apr 2, 2026 | $0.0846 | -1.40% |
| Apr 1, 2026 | $0.0858 | -0.46% |
| Mar 31, 2026 | $0.0862 | +0.70% |
| Mar 30, 2026 | $0.0856 | -2.62% |
| Mar 29, 2026 | $0.0879 | -0.11% |
| Mar 28, 2026 | $0.088 | -12.35% |
| Mar 27, 2026 | $0.1004 | -2.14% |
| Mar 26, 2026 | $0.1026 | +16.99% |
| Mar 25, 2026 | $0.0877 | -7.49% |
| Mar 24, 2026 | $0.0948 | -0.42% |
| Mar 23, 2026 | $0.0952 | +6.25% |
| Mar 22, 2026 | $0.0896 | +8.34% |
| Mar 21, 2026 | $0.0827 | +1.85% |
| Mar 20, 2026 | $0.0812 | +0.37% |
| Mar 19, 2026 | $0.0809 | -3.23% |
| Mar 18, 2026 | $0.0836 | -6.80% |
| Mar 17, 2026 | $0.0897 | -2.07% |
| Mar 16, 2026 | $0.0916 | +13.37% |
| Mar 15, 2026 | $0.0808 | +1.38% |
| Mar 14, 2026 | $0.0797 | -1.73% |
| Mar 13, 2026 | $0.0811 | +1.00% |
| Mar 12, 2026 | $0.0803 | -3.02% |
| Mar 11, 2026 | $0.0828 | -1.78% |
| Mar 10, 2026 | $0.0843 | -2.54% |
| Mar 9, 2026 | $0.0865 | +2.61% |
| Mar 8, 2026 | $0.0843 | +2.31% |
| Mar 7, 2026 | $0.0824 | -4.41% |
| Mar 6, 2026 | $0.0862 | -3.69% |
| Mar 5, 2026 | $0.0895 | +3.47% |
| Mar 4, 2026 | $0.0865 | +2.13% |
| Mar 3, 2026 | $0.0847 | -7.13% |
| Mar 2, 2026 | $0.0912 | +0.88% |
| Mar 1, 2026 | $0.0904 | -5.54% |
| Feb 28, 2026 | $0.0957 | -2.25% |
| Feb 27, 2026 | $0.0979 | +0.20% |
| Feb 26, 2026 | $0.0977 | +0.93% |
| Feb 25, 2026 | $0.0968 | -2.81% |
| Feb 24, 2026 | $0.0996 | -3.68% |
| Feb 23, 2026 | $0.1034 | -5.48% |
| Feb 22, 2026 | $0.1094 | +6.21% |
| Feb 21, 2026 | $0.103 | -4.10% |
| Feb 20, 2026 | $0.1074 | +7.40% |
| Feb 19, 2026 | $0.10 | -3.47% |
| Feb 18, 2026 | $0.1036 | -2.36% |
| Feb 17, 2026 | $0.1061 | -1.94% |
| Feb 16, 2026 | $0.1082 | +2.85% |
| Feb 15, 2026 | $0.1052 | -4.10% |
| Feb 14, 2026 | $0.1097 | +4.08% |
| Feb 13, 2026 | $0.1054 | +3.23% |
| Feb 12, 2026 | $0.1021 | +2.72% |
| Feb 11, 2026 | $0.0994 | 0.00% |
| Feb 10, 2026 | $0.0994 | -8.64% |
| Feb 9, 2026 | $0.1088 | +4.41% |
| Feb 8, 2026 | $0.1042 | +6.22% |
| Feb 7, 2026 | $0.0981 | +3.26% |
| Feb 6, 2026 | $0.095 | +8.45% |
| Feb 5, 2026 | $0.0876 | +15.57% |
| Feb 4, 2026 | $0.0758 | -1.43% |
| Feb 3, 2026 | $0.0769 | -1.66% |
| Feb 2, 2026 | $0.0782 | +6.83% |
| Feb 1, 2026 | $0.0732 | +0.83% |
| Jan 31, 2026 | $0.0726 | -6.56% |
| Jan 30, 2026 | $0.0777 | -0.64% |
| Jan 29, 2026 | $0.0782 | -9.07% |
| Jan 28, 2026 | $0.086 | -2.05% |
| Jan 27, 2026 | $0.0878 | -0.23% |
| Jan 26, 2026 | $0.088 | +3.04% |
| Jan 25, 2026 | $0.0854 | -5.01% |
| Jan 24, 2026 | $0.0899 | +2.39% |
| Jan 23, 2026 | $0.0878 | -1.79% |
| Jan 22, 2026 | $0.0894 | -4.18% |
| Jan 21, 2026 | $0.0933 | +2.19% |
| Jan 20, 2026 | $0.0913 | -4.20% |
| Jan 19, 2026 | $0.0953 | -2.46% |
| Jan 18, 2026 | $0.0977 | -3.46% |
| Jan 17, 2026 | $0.1012 | -1.46% |
| Jan 16, 2026 | $0.1027 | -0.87% |