Partisia Historical Data

MPC
Download
Date Close Price change Market cap Trading volume
Mar 2026 $ 0.0101
+26.72%
$ 10.12 million $ 289,928
Feb 2026 $ 0.00799
-9.02%
$ 7.99 million $ 235,532
Jan 2026 $ 0.00818
-24.37%
$ 8.78 million $ 560,141
Dec 2025 $ 0.0108
+9.43%
$ 10.82 million $ 768,239
Nov 2025 $ 0.0102
-37.89%
$ 9.88 million $ 823,600
Oct 2025 $ 0.0157
-31.84%
$ 16.47 million $ 573,895
Sep 2025 $ 0.0244
+26.34%
$ 23.07 million $ 723,639
Aug 2025 $ 0.0193
-10.21%
$ 19.32 million $ 454,396
Jul 2025 $ 0.0188
+241.81%
$ 21.53 million $ 1.23 million
Jun 2025 $ 0.00532
-3.32%
$ 5.5 million $ 205,380
May 2025 $ 0.00594
-61.47%
$ 5.5 million $ 4.68 million
Apr 2025 $ 0.0154
-42.99%
$ 15.4 million $ 986,284
Mar 2025 $ 0.0275
-16.97%
$ 27.5 million $ 5.96 million
Feb 2025 $ 0.0331
-34.97%
$ 33.06 million $ 3.78 million
Jan 2025 $ 0.0533
-14.09%
$ 50.84 million $ 5.39 million
Dec 2024 $ 0.0676
-36.81%
$ 62.03 million $ 7.26 million
Nov 2024 $ 0.1
+4.91%
$ 107.03 million $ 6.55 million
Oct 2024 $ 0.0984
-8.87%
$ 95.73 million $ 6.46 million
Sep 2024 $ 0.108
-7.78%
$ 108.11 million $ 7.13 million
Aug 2024 $ 0.117
-30.28%
$ 117.23 million $ 6.65 million
Jul 2024 $ 0.168
-1.23%
$ 168.15 million $ 9.67 million
Jun 2024 $ 0.17
-50.00%
$ 170.23 million $ 7.14 million
May 2024 $ 0.341
+17.20%
$ 341.22 million $ 16.39 million
Apr 2024 $ 0.291
-10.01%
$ 291.15 million $ 108.5 million
Mar 2024 $ 0.325
-39.38%
$ 324.98 million $ 38.28 million
Download