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 |
|---|---|---|
| Jan 15, 2026 | $0.1036 | +1.67% |
| Jan 14, 2026 | $0.1019 | -5.74% |
| Jan 13, 2026 | $0.1081 | +16.36% |
| Jan 12, 2026 | $0.0929 | +7.15% |
| Jan 11, 2026 | $0.0867 | -1.70% |
| Jan 10, 2026 | $0.0882 | -3.92% |
| Jan 9, 2026 | $0.0918 | +4.44% |
| Jan 8, 2026 | $0.0879 | -10.58% |
| Jan 7, 2026 | $0.0983 | -7.61% |
| Jan 6, 2026 | $0.1064 | -4.23% |
| Jan 5, 2026 | $0.1111 | +2.97% |
| Jan 4, 2026 | $0.1079 | +2.18% |
| Jan 3, 2026 | $0.1056 | -1.58% |
| Jan 2, 2026 | $0.1073 | -0.74% |
| Jan 1, 2026 | $0.1081 | +6.92% |
| Dec 31, 2025 | $0.1011 | -5.07% |
| Dec 30, 2025 | $0.1065 | -1.11% |
| Dec 29, 2025 | $0.1077 | +2.96% |
| Dec 28, 2025 | $0.1046 | -2.06% |
| Dec 27, 2025 | $0.1068 | +1.71% |
| Dec 26, 2025 | $0.105 | +0.19% |
| Dec 25, 2025 | $0.1048 | +8.49% |
| Dec 24, 2025 | $0.0966 | -1.43% |
| Dec 23, 2025 | $0.098 | -2.39% |
| Dec 22, 2025 | $0.1004 | -4.47% |
| Dec 21, 2025 | $0.1051 | -2.95% |
| Dec 20, 2025 | $0.1083 | +1.98% |
| Dec 19, 2025 | $0.1062 | +5.04% |
| Dec 18, 2025 | $0.1011 | +1.51% |
| Dec 17, 2025 | $0.0996 | -1.29% |
| Dec 16, 2025 | $0.1009 | -3.26% |
| Dec 15, 2025 | $0.1043 | +2.66% |
| Dec 14, 2025 | $0.1016 | +0.10% |
| Dec 13, 2025 | $0.1015 | +0.30% |
| Dec 12, 2025 | $0.1012 | +0.50% |
| Dec 11, 2025 | $0.1007 | -5.62% |
| Dec 10, 2025 | $0.1067 | -4.13% |
| Dec 9, 2025 | $0.1113 | +1.46% |
| Dec 8, 2025 | $0.1097 | -1.44% |
| Dec 7, 2025 | $0.1113 | -4.46% |
| Dec 6, 2025 | $0.1165 | -3.00% |
| Dec 5, 2025 | $0.1201 | -2.91% |
| Dec 4, 2025 | $0.1237 | +3.86% |
| Dec 3, 2025 | $0.1191 | -13.51% |
| Dec 2, 2025 | $0.1377 | +31.64% |
| Dec 1, 2025 | $0.1046 | -4.82% |
| Nov 30, 2025 | $0.1099 | +13.65% |
| Nov 29, 2025 | $0.0967 | -3.11% |
| Nov 28, 2025 | $0.0998 | -7.59% |
| Nov 27, 2025 | $0.108 | +6.09% |
| Nov 26, 2025 | $0.1018 | -10.54% |
| Nov 25, 2025 | $0.1138 | -17.06% |
| Nov 24, 2025 | $0.1372 | +59.16% |
| Nov 23, 2025 | $0.0862 | +28.08% |
| Nov 22, 2025 | $0.0673 | -19.11% |
| Nov 21, 2025 | $0.0832 | +43.94% |
| Nov 20, 2025 | $0.0578 | -3.34% |
| Nov 19, 2025 | $0.0598 | -4.01% |
| Nov 18, 2025 | $0.0623 | +1.80% |
| Nov 17, 2025 | $0.0612 | -7.13% |
| Nov 16, 2025 | $0.0659 | -8.34% |
| Nov 15, 2025 | $0.0719 | -5.89% |
| Nov 14, 2025 | $0.0764 | -7.73% |
| Nov 13, 2025 | $0.0828 | -19.06% |
| Nov 12, 2025 | $0.1023 | +51.33% |
| Nov 11, 2025 | $0.0676 | -0.88% |
| Nov 10, 2025 | $0.0682 | -4.21% |
| Nov 9, 2025 | $0.0712 | +2.89% |
| Nov 8, 2025 | $0.0692 | -4.02% |
| Nov 7, 2025 | $0.0721 | +19.17% |
| Nov 6, 2025 | $0.0605 | +11.21% |
| Nov 5, 2025 | $0.0544 | +0.93% |
| Nov 4, 2025 | $0.0539 | -7.39% |
| Nov 3, 2025 | $0.0582 | -10.46% |
| Nov 2, 2025 | $0.065 | -4.27% |
| Nov 1, 2025 | $0.0679 | +3.82% |
| Oct 31, 2025 | $0.0654 | +2.51% |
| Oct 30, 2025 | $0.0638 | -12.60% |
| Oct 29, 2025 | $0.073 | -0.14% |
| Oct 28, 2025 | $0.0731 | -1.22% |
| Oct 27, 2025 | $0.074 | -9.76% |
| Oct 26, 2025 | $0.082 | -2.03% |
| Oct 25, 2025 | $0.0837 | 0.00% |
| Oct 24, 2025 | $0.0837 | +4.36% |
| Oct 23, 2025 | $0.0802 | +0.38% |
| Oct 22, 2025 | $0.0799 | -9.92% |
| Oct 21, 2025 | $0.0887 | -1.77% |
| Oct 20, 2025 | $0.0903 | +8.01% |
| Oct 19, 2025 | $0.0836 | -1.99% |
| Oct 18, 2025 | $0.0853 | +2.28% |