Partisia Historical Data

MPC Page 10
Download
Date Close Price change Market cap Trading volume
Apr 3, 2025 $ 0.0207
-5.41%
$ 20.71 million $ 134,557
Apr 2, 2025 $ 0.0219
-11.93%
$ 21.89 million $ 112,149
Apr 1, 2025 $ 0.0249
-8.00%
$ 24.86 million $ 260,587
Mar 31, 2025 $ 0.0275
-4.20%
$ 27.5 million $ 121,699
Mar 30, 2025 $ 0.0287
-7.52%
$ 28.71 million $ 35,528
Mar 29, 2025 $ 0.031
-5.21%
$ 31.04 million $ 132,492
Mar 28, 2025 $ 0.0327
+1.58%
$ 32.75 million $ 104,805
Mar 27, 2025 $ 0.0321
-4.34%
$ 32.09 million $ 121,817
Mar 26, 2025 $ 0.0335
+1.40%
$ 33.54 million $ 55,517
Mar 25, 2025 $ 0.0331
+1.13%
$ 33.08 million $ 258,871
Mar 24, 2025 $ 0.0329
-8.09%
$ 32.88 million $ 368,704
Mar 23, 2025 $ 0.0358
+18.62%
$ 35.78 million $ 252,642
Mar 22, 2025 $ 0.0302
-4.92%
$ 30.25 million $ 238,645
Mar 21, 2025 $ 0.0318
+1.74%
$ 31.81 million $ 305,602
Mar 20, 2025 $ 0.0312
-9.53%
$ 31.21 million $ 424,547
Mar 19, 2025 $ 0.0345
+6.07%
$ 34.49 million $ 333,612
Mar 18, 2025 $ 0.0323
+4.25%
$ 32.31 million $ 357,018
Mar 17, 2025 $ 0.031
-10.19%
$ 30.99 million $ 151,346
Mar 16, 2025 $ 0.0345
+5.93%
$ 34.51 million $ 166,241
Mar 15, 2025 $ 0.0326
-3.85%
$ 32.58 million $ 284,783
Mar 14, 2025 $ 0.034
-0.44%
$ 33.96 million $ 223,225
Mar 13, 2025 $ 0.0341
-5.22%
$ 34.11 million $ 168,365
Mar 12, 2025 $ 0.0359
+0.78%
$ 35.94 million $ 172,898
Mar 11, 2025 $ 0.0357
-2.77%
$ 35.66 million $ 121,712
Mar 10, 2025 $ 0.0367
+7.06%
$ 36.67 million $ 201,895
Mar 9, 2025 $ 0.0342
-7.37%
$ 34.25 million $ 102,889
Mar 8, 2025 $ 0.037
+12.24%
$ 36.97 million $ 161,436
Mar 7, 2025 $ 0.0329
-11.28%
$ 32.94 million $ 159,319
Mar 6, 2025 $ 0.0371
+4.01%
$ 37.06 million $ 151,893
Mar 5, 2025 $ 0.0356
+3.68%
$ 35.63 million $ 181,322
Mar 4, 2025 $ 0.0344
-11.22%
$ 34.37 million $ 123,357
Mar 3, 2025 $ 0.0387
+7.50%
$ 38.71 million $ 138,852
Mar 2, 2025 $ 0.036
+3.19%
$ 36.01 million $ 152,741
Mar 1, 2025 $ 0.0349
+5.37%
$ 34.9 million $ 183,357
Feb 28, 2025 $ 0.0331
-8.94%
$ 33.06 million $ 166,107
Feb 27, 2025 $ 0.0363
-6.61%
$ 36.31 million $ 114,474
Feb 26, 2025 $ 0.0388
+1.88%
$ 38.81 million $ 126,856
Feb 25, 2025 $ 0.0381
-6.16%
$ 38.1 million $ 150,785
Feb 24, 2025 $ 0.0406
+1.38%
$ 40.6 million $ 174,147
Feb 23, 2025 $ 0.04
-5.33%
$ 40.05 million $ 179,774
Feb 22, 2025 $ 0.0423
-7.22%
$ 42.3 million $ 123,684
Feb 21, 2025 $ 0.0456
-1.14%
$ 45.59 million $ 107,301
Feb 20, 2025 $ 0.0461
-2.01%
$ 46.12 million $ 135,092
Feb 19, 2025 $ 0.0471
-0.46%
$ 47.07 million $ 113,600
Feb 18, 2025 $ 0.0473
-0.40%
$ 47.29 million $ 116,044
Feb 17, 2025 $ 0.0475
+3.74%
$ 47.54 million $ 147,867
Feb 16, 2025 $ 0.0458
-3.53%
$ 45.83 million $ 135,755
Feb 15, 2025 $ 0.0475
-1.31%
$ 47.51 million $ 106,678
Feb 14, 2025 $ 0.0481
+1.69%
$ 48.14 million $ 130,375
Feb 13, 2025 $ 0.0473
+4.06%
$ 47.33 million $ 148,109