Partisia Historical Data

MPC Page 11
Download
Date Close Price change Market cap Trading volume
Feb 12, 2025 $ 0.0456
-7.03%
$ 45.55 million $ 156,705
Feb 11, 2025 $ 0.049
-0.57%
$ 48.99 million $ 114,255
Feb 10, 2025 $ 0.0492
+0.02%
$ 49.2 million $ 168,205
Feb 9, 2025 $ 0.0492
-0.25%
$ 49.19 million $ 96,016
Feb 8, 2025 $ 0.0493
-0.68%
$ 49.31 million $ 102,111
Feb 7, 2025 $ 0.0497
-4.26%
$ 49.65 million $ 124,432
Feb 6, 2025 $ 0.0518
-0.02%
$ 51.78 million $ 113,911
Feb 5, 2025 $ 0.0518
+6.20%
$ 51.79 million $ 149,274
Feb 4, 2025 $ 0.0488
-0.17%
$ 48.76 million $ 128,088
Feb 3, 2025 $ 0.0488
-3.28%
$ 48.85 million $ 142,770
Feb 2, 2025 $ 0.0505
+3.40%
$ 50.5 million $ 177,134
Feb 1, 2025 $ 0.0487
-4.21%
$ 48.7 million $ 130,685
Jan 31, 2025 $ 0.0508
-4.53%
$ 50.84 million $ 128,884
Jan 30, 2025 $ 0.0533
+1.27%
$ 53.25 million $ 177,367
Jan 29, 2025 $ 0.0526
+5.21%
$ 52.59 million $ 153,971
Jan 28, 2025 $ 0.05
+1.42%
$ 49.98 million $ 111,039
Jan 27, 2025 $ 0.0494
-6.53%
$ 49.39 million $ 192,901
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