Partisia Historical Data

MPC Page 12
Download
Date Close Price change Market cap Trading volume
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
Dec 7, 2024 $ 0.101
-2.16%
$ 101.36 million $ 194,799
Dec 6, 2024 $ 0.104
+6.02%
$ 103.59 million $ 252,999
Dec 5, 2024 $ 0.0977
+0.33%
$ 97.71 million $ 209,686
Dec 4, 2024 $ 0.0974
+1.03%
$ 97.39 million $ 227,958
Dec 3, 2024 $ 0.0964
-0.65%
$ 96.4 million $ 285,255
Dec 2, 2024 $ 0.0972
-4.19%
$ 97.18 million $ 305,626
Dec 1, 2024 $ 0.101
-5.23%
$ 101.43 million $ 349,047
Nov 30, 2024 $ 0.107
+6.58%
$ 107.03 million $ 256,023
Nov 29, 2024 $ 0.1
-16.99%
$ 100.43 million $ 603,967
Nov 28, 2024 $ 0.121
+4.26%
$ 120.99 million $ 400,848
Nov 27, 2024 $ 0.116
+18.34%
$ 115.85 million $ 329,955
Nov 26, 2024 $ 0.0979
+5.39%
$ 97.9 million $ 219,256
Nov 25, 2024 $ 0.0929
-0.78%
$ 92.89 million $ 170,047
Nov 24, 2024 $ 0.0936
-1.05%
$ 93.62 million $ 197,685
Nov 23, 2024 $ 0.0948
+3.84%
$ 94.76 million $ 190,894
Nov 22, 2024 $ 0.0913
-1.63%
$ 91.26 million $ 178,549
Nov 21, 2024 $ 0.0928
+1.58%
$ 92.77 million $ 149,550
Nov 20, 2024 $ 0.0915
+2.00%
$ 91.49 million $ 192,172
Nov 19, 2024 $ 0.0897
-3.83%
$ 89.7 million $ 297,167
Nov 18, 2024 $ 0.0933
+4.59%
$ 93.27 million $ 340,242
Nov 17, 2024 $ 0.0892
+3.05%
$ 89.17 million $ 246,095
Nov 16, 2024 $ 0.0865
-0.90%
$ 86.53 million $ 194,739
Nov 15, 2024 $ 0.0873
-3.14%
$ 87.32 million $ 138,932
Nov 14, 2024 $ 0.0901
-1.77%
$ 90.15 million $ 170,684
Nov 13, 2024 $ 0.0918
+2.30%
$ 91.77 million $ 297,707
Nov 12, 2024 $ 0.0896
-0.77%
$ 89.63 million $ 262,711
Nov 11, 2024 $ 0.0903
-4.78%
$ 90.32 million $ 234,990
Nov 10, 2024 $ 0.0949
+4.79%
$ 94.85 million $ 249,590
Nov 9, 2024 $ 0.0906
-7.76%
$ 90.56 million $ 217,182
Nov 8, 2024 $ 0.098
-1.24%
$ 98.03 million $ 131,558
Nov 7, 2024 $ 0.0993
+4.29%
$ 99.26 million $ 247,468
Nov 6, 2024 $ 0.0952
+2.18%
$ 95.18 million $ 208,516
Nov 5, 2024 $ 0.0932
-2.94%
$ 93.15 million $ 137,887