Partisia Historical Data

MPC Page 11
Download
Date Close Price change Market cap Trading volume
Apr 12, 2025 $0.0171
+1.13%
$17.06 million $35,639
Apr 11, 2025 $0.0169
-8.80%
$16.87 million $27,041
Apr 10, 2025 $0.0185
-2.63%
$18.5 million $27,876
Apr 9, 2025 $0.019
+13.18%
$19 million $36,056
Apr 8, 2025 $0.0168
-3.62%
$16.79 million $57,803
Apr 7, 2025 $0.0174
-9.66%
$17.42 million $40,880
Apr 6, 2025 $0.0184
-8.80%
$18.38 million $7,282
Apr 5, 2025 $0.0202
-2.16%
$20.16 million $13,955
Apr 4, 2025 $0.0206
-0.52%
$20.6 million $3,992
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