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 |
|---|---|---|
| Oct 17, 2025 | $0.0834 | -5.12% |
| Oct 16, 2025 | $0.0879 | -2.01% |
| Oct 15, 2025 | $0.0897 | -3.44% |
| Oct 14, 2025 | $0.0929 | -5.20% |
| Oct 13, 2025 | $0.098 | +7.10% |
| Oct 12, 2025 | $0.0915 | +12.82% |
| Oct 11, 2025 | $0.0811 | -2.17% |
| Oct 10, 2025 | $0.0829 | -36.52% |
| Oct 9, 2025 | $0.1306 | -8.42% |
| Oct 8, 2025 | $0.1426 | +7.14% |
| Oct 7, 2025 | $0.1331 | -3.62% |
| Oct 6, 2025 | $0.1381 | 0.00% |
| Oct 5, 2025 | $0.1381 | +0.73% |
| Oct 4, 2025 | $0.1371 | -5.64% |
| Oct 3, 2025 | $0.1453 | +3.71% |
| Oct 2, 2025 | $0.1401 | +11.19% |
| Oct 1, 2025 | $0.126 | +9.57% |
| Sep 30, 2025 | $0.115 | -8.00% |
| Sep 29, 2025 | $0.125 | -6.16% |
| Sep 28, 2025 | $0.1332 | +1.45% |
| Sep 27, 2025 | $0.1313 | -2.09% |
| Sep 26, 2025 | $0.1341 | -0.59% |
| Sep 25, 2025 | $0.1349 | -10.84% |
| Sep 24, 2025 | $0.1513 | +3.99% |
| Sep 23, 2025 | $0.1455 | -6.85% |
| Sep 22, 2025 | $0.1562 | -13.46% |
| Sep 21, 2025 | $0.1805 | +1.01% |
| Sep 20, 2025 | $0.1787 | +0.96% |
| Sep 19, 2025 | $0.177 | -3.17% |
| Sep 18, 2025 | $0.1828 | +2.87% |
| Sep 17, 2025 | $0.1777 | -1.55% |
| Sep 16, 2025 | $0.1805 | +5.13% |
| Sep 15, 2025 | $0.1717 | -5.71% |
| Sep 14, 2025 | $0.1821 | -3.91% |
| Sep 13, 2025 | $0.1895 | +3.95% |
| Sep 12, 2025 | $0.1823 | +1.11% |
| Sep 11, 2025 | $0.1803 | -1.42% |
| Sep 10, 2025 | $0.1829 | +0.22% |
| Sep 9, 2025 | $0.1825 | -4.65% |
| Sep 8, 2025 | $0.1914 | -2.79% |
| Sep 7, 2025 | $0.1969 | +3.69% |
| Sep 6, 2025 | $0.1899 | -2.42% |
| Sep 5, 2025 | $0.1946 | -2.11% |
| Sep 4, 2025 | $0.1988 | +7.58% |
| Sep 3, 2025 | $0.1848 | -0.86% |
| Sep 2, 2025 | $0.1864 | +4.02% |
| Sep 1, 2025 | $0.1792 | -4.43% |
| Aug 31, 2025 | $0.1875 | -2.09% |
| Aug 30, 2025 | $0.1915 | +2.90% |
| Aug 29, 2025 | $0.1861 | -4.17% |
| Aug 28, 2025 | $0.1942 | +7.95% |
| Aug 27, 2025 | $0.1799 | -0.17% |
| Aug 26, 2025 | $0.1802 | +13.76% |
| Aug 25, 2025 | $0.1584 | -9.12% |
| Aug 24, 2025 | $0.1743 | -2.68% |
| Aug 23, 2025 | $0.1791 | -3.08% |
| Aug 22, 2025 | $0.1848 | +6.15% |
| Aug 21, 2025 | $0.1741 | -2.57% |
| Aug 20, 2025 | $0.1787 | -0.67% |
| Aug 19, 2025 | $0.1799 | -0.55% |
| Aug 18, 2025 | $0.1809 | -3.31% |
| Aug 17, 2025 | $0.1871 | 0.00% |
| Aug 16, 2025 | $0.1871 | +4.06% |
| Aug 15, 2025 | $0.1798 | -1.37% |
| Aug 14, 2025 | $0.1823 | -11.29% |
| Aug 13, 2025 | $0.2055 | +2.39% |
| Aug 12, 2025 | $0.2007 | +4.04% |
| Aug 11, 2025 | $0.1929 | +1.26% |
| Aug 10, 2025 | $0.1905 | -5.22% |
| Aug 9, 2025 | $0.201 | +2.71% |
| Aug 8, 2025 | $0.1957 | -0.31% |
| Aug 7, 2025 | $0.1963 | +2.88% |
| Aug 6, 2025 | $0.1908 | +3.14% |
| Aug 5, 2025 | $0.185 | -12.36% |
| Aug 4, 2025 | $0.2111 | +22.80% |
| Aug 3, 2025 | $0.1719 | +2.93% |
| Aug 2, 2025 | $0.167 | -2.45% |
| Aug 1, 2025 | $0.1712 | -7.01% |
| Jul 31, 2025 | $0.1841 | -3.36% |
| Jul 30, 2025 | $0.1905 | -2.71% |
| Jul 29, 2025 | $0.1958 | -3.17% |
| Jul 28, 2025 | $0.2022 | -8.17% |
| Jul 27, 2025 | $0.2202 | -3.55% |
| Jul 26, 2025 | $0.2283 | -0.52% |
| Jul 25, 2025 | $0.2295 | -5.83% |
| Jul 24, 2025 | $0.2437 | +21.18% |
| Jul 23, 2025 | $0.2011 | +1.00% |
| Jul 22, 2025 | $0.1991 | -1.24% |
| Jul 21, 2025 | $0.2016 | +8.86% |
| Jul 20, 2025 | $0.1852 | +1.76% |