Partisia Historical Data

MPC Page 10
Download
Date Close Price change Market cap Trading volume
Jan 26, 2025 $ 0.0528
+5.46%
$ 52.84 million $ 180,783
Jan 25, 2025 $ 0.0501
-4.35%
$ 50.1 million $ 147,503
Jan 24, 2025 $ 0.0524
-9.83%
$ 52.38 million $ 161,673
Jan 23, 2025 $ 0.0581
-0.45%
$ 58.09 million $ 122,915
Jan 22, 2025 $ 0.0583
+12.10%
$ 58.35 million $ 267,191
Jan 21, 2025 $ 0.0521
+4.05%
$ 52.05 million $ 151,436
Jan 20, 2025 $ 0.05
-3.95%
$ 50.03 million $ 223,504
Jan 19, 2025 $ 0.052
-7.26%
$ 51.97 million $ 266,939
Jan 18, 2025 $ 0.056
-2.29%
$ 56.04 million $ 161,139
Jan 17, 2025 $ 0.0574
+1.50%
$ 57.36 million $ 182,759
Jan 16, 2025 $ 0.0566
+1.18%
$ 56.65 million $ 210,932
Jan 15, 2025 $ 0.056
-0.52%
$ 55.98 million $ 142,800
Jan 14, 2025 $ 0.0563
+2.58%
$ 56.28 million $ 142,115
Jan 13, 2025 $ 0.0549
-4.17%
$ 54.87 million $ 174,843
Jan 12, 2025 $ 0.0571
+5.59%
$ 57.12 million $ 148,920
Jan 11, 2025 $ 0.0541
-0.91%
$ 54.1 million $ 157,198
Jan 10, 2025 $ 0.0546
-1.30%
$ 54.59 million $ 132,738
Jan 9, 2025 $ 0.0553
-3.77%
$ 55.31 million $ 169,166
Jan 8, 2025 $ 0.0575
-0.24%
$ 57.48 million $ 210,548
Jan 7, 2025 $ 0.0576
-13.28%
$ 57.62 million $ 231,234
Jan 6, 2025 $ 0.0663
-0.61%
$ 66.3 million $ 140,886
Jan 5, 2025 $ 0.0667
-1.03%
$ 66.7 million $ 146,434
Jan 4, 2025 $ 0.0674
-1.76%
$ 67.4 million $ 187,471
Jan 3, 2025 $ 0.0686
+8.55%
$ 68.61 million $ 281,319
Jan 2, 2025 $ 0.0632
+4.17%
$ 63.2 million $ 230,557
Jan 1, 2025 $ 0.0607
-2.12%
$ 60.67 million $ 181,541
Dec 31, 2024 $ 0.062
-8.35%
$ 62.03 million $ 477,916
Dec 30, 2024 $ 0.0676
-12.00%
$ 67.64 million $ 240,371
Dec 29, 2024 $ 0.0769
+0.25%
$ 76.86 million $ 146,990
Dec 28, 2024 $ 0.0767
-1.41%
$ 76.66 million $ 150,746
Dec 27, 2024 $ 0.0778
+8.08%
$ 77.75 million $ 210,980
Dec 26, 2024 $ 0.0719
-0.38%
$ 71.94 million $ 165,513
Dec 25, 2024 $ 0.0722
-4.23%
$ 72.22 million $ 239,376
Dec 24, 2024 $ 0.0754
-5.98%
$ 75.4 million $ 315,601
Dec 23, 2024 $ 0.0802
-7.14%
$ 80.2 million $ 303,476
Dec 22, 2024 $ 0.0863
-1.55%
$ 86.31 million $ 198,150
Dec 21, 2024 $ 0.0877
-1.87%
$ 87.68 million $ 179,880
Dec 20, 2024 $ 0.0894
+0.28%
$ 89.4 million $ 182,057
Dec 19, 2024 $ 0.0891
-1.49%
$ 89.15 million $ 244,071
Dec 18, 2024 $ 0.0905
-1.44%
$ 90.5 million $ 217,632
Dec 17, 2024 $ 0.0918
+1.33%
$ 91.83 million $ 241,535
Dec 16, 2024 $ 0.0906
-0.45%
$ 90.62 million $ 168,090
Dec 15, 2024 $ 0.091
-4.24%
$ 91.03 million $ 253,546
Dec 14, 2024 $ 0.0951
-2.84%
$ 95.06 million $ 171,774
Dec 13, 2024 $ 0.0978
-1.10%
$ 97.85 million $ 178,395
Dec 12, 2024 $ 0.0989
-2.66%
$ 98.94 million $ 230,850
Dec 11, 2024 $ 0.102
+2.97%
$ 101.78 million $ 252,616
Dec 10, 2024 $ 0.0988
-3.55%
$ 98.84 million $ 320,938
Dec 9, 2024 $ 0.102
-2.31%
$ 102.47 million $ 512,610
Dec 8, 2024 $ 0.105
+3.33%
$ 104.89 million $ 311,951