Partisia Historical Data

MPC Page 10
Download
Date Close Price change Market cap Trading volume
Jun 1, 2025 $0.0051
-7.30%
$5.1 million $12,786
May 31, 2025 $0.0055
-7.33%
$5.5 million $19,858
May 30, 2025 $0.00594
-22.23%
$5.94 million $82,619
May 29, 2025 $0.00763
-17.37%
$7.63 million $56,978
May 28, 2025 $0.00924
+13.24%
$9.24 million $49,767
May 27, 2025 $0.00816
+2.38%
$8.16 million $8,591
May 26, 2025 $0.00797
-0.93%
$7.97 million $6,780
May 25, 2025 $0.00804
-2.77%
$8.04 million $7,499
May 24, 2025 $0.00822
-10.32%
$8.22 million $14,607
May 23, 2025 $0.00917
-12.00%
$9.17 million $63,093
May 22, 2025 $0.0104
-4.47%
$10.42 million $153,164
May 21, 2025 $0.0109
+2.63%
$10.9 million $86,103
May 20, 2025 $0.0106
-20.03%
$10.63 million $222,481
May 19, 2025 $0.0133
-1.51%
$13.29 million $91,335
May 18, 2025 $0.0135
-2.74%
$13.49 million $16,477
May 17, 2025 $0.0159
-0.13%
$15.92 million $15,277
May 16, 2025 $0.0159
+0.82%
$15.94 million $16,136
May 15, 2025 $0.0162
-4.25%
$16.22 million $7,848
May 14, 2025 $0.0169
-0.40%
$16.91 million $562,622
May 13, 2025 $0.0167
+3.85%
$16.69 million $362,535
May 12, 2025 $0.0163
-3.40%
$16.26 million $75,809
May 11, 2025 $0.0168
+1.80%
$16.85 million $483,926
May 10, 2025 $0.0165
+0.12%
$16.55 million $1.78 million
May 9, 2025 $0.0165
+6.88%
$16.51 million $464,839
May 8, 2025 $0.0155
+0.08%
$15.45 million $16,983
May 7, 2025 $0.0154
+0.07%
$15.44 million $3,761
May 6, 2025 $0.0154
-0.78%
$15.43 million $3,979
May 5, 2025 $0.0155
+1.36%
$15.55 million $2,289
May 4, 2025 $0.0153
+0.33%
$15.34 million $3,851
May 3, 2025 $0.0153
+0.70%
$15.29 million $7,333
May 2, 2025 $0.0152
-1.11%
$15.18 million $6,667
May 1, 2025 $0.0154
-0.34%
$15.35 million $3,848
Apr 30, 2025 $0.0154
-1.00%
$15.4 million $6,632
Apr 29, 2025 $0.0157
+1.50%
$15.72 million $1,334
Apr 28, 2025 $0.0155
-0.53%
$15.49 million $2,087
Apr 27, 2025 $0.0156
-0.07%
$15.57 million $4,172
Apr 26, 2025 $0.0156
-0.18%
$15.58 million $8,710
Apr 25, 2025 $0.0156
+0.29%
$15.61 million $11,197
Apr 24, 2025 $0.0156
+1.13%
$15.56 million $11,349
Apr 23, 2025 $0.0154
-0.08%
$15.39 million $13,371
Apr 22, 2025 $0.0154
+3.22%
$15.4 million $18,516
Apr 21, 2025 $0.0149
-3.64%
$14.92 million $9,552
Apr 20, 2025 $0.0155
+18.57%
$15.49 million $16,348
Apr 19, 2025 $0.0243
+79.42%
$24.31 million $10,736
Apr 18, 2025 $0.0135
-8.39%
$13.55 million $12,638
Apr 17, 2025 $0.0148
-10.07%
$14.78 million $19,956
Apr 16, 2025 $0.0164
-2.64%
$16.43 million $39,288
Apr 15, 2025 $0.0169
-12.76%
$16.88 million $5,363
Apr 14, 2025 $0.0193
+13.27%
$19.35 million $20,919
Apr 13, 2025 $0.0171
+0.12%
$17.08 million $16,298