Partisia Historical Data

MPC Page 12
Download
Date Close Price change Market cap Trading volume
Oct 18, 2024 $ 0.0953
-4.16%
$ 95.35 million $ 174,240
Oct 17, 2024 $ 0.0995
-2.79%
$ 99.49 million $ 179,307
Oct 16, 2024 $ 0.102
+0.35%
$ 102.34 million $ 231,659
Oct 15, 2024 $ 0.102
+4.44%
$ 101.98 million $ 186,657
Oct 14, 2024 $ 0.0976
-0.37%
$ 97.64 million $ 192,859
Oct 13, 2024 $ 0.098
+0.23%
$ 98.01 million $ 223,906
Oct 12, 2024 $ 0.0978
+4.34%
$ 97.78 million $ 189,493
Oct 11, 2024 $ 0.0937
+6.82%
$ 93.71 million $ 174,411
Oct 10, 2024 $ 0.0877
+1.05%
$ 87.73 million $ 300,038
Oct 9, 2024 $ 0.0868
-3.84%
$ 86.82 million $ 327,659
Oct 8, 2024 $ 0.0903
-7.28%
$ 90.28 million $ 389,699
Oct 7, 2024 $ 0.0974
+2.85%
$ 97.37 million $ 248,440
Oct 6, 2024 $ 0.0947
-3.49%
$ 94.68 million $ 177,011
Oct 5, 2024 $ 0.0981
+0.97%
$ 98.1 million $ 203,466
Oct 4, 2024 $ 0.0972
-2.42%
$ 97.16 million $ 199,480
Oct 3, 2024 $ 0.0996
-1.55%
$ 99.57 million $ 136,055
Oct 2, 2024 $ 0.101
+1.94%
$ 101.18 million $ 246,721
Oct 1, 2024 $ 0.0993
-8.07%
$ 99.25 million $ 245,994
Sep 30, 2024 $ 0.108
-13.26%
$ 108.11 million $ 384,211
Sep 29, 2024 $ 0.125
+2.52%
$ 124.64 million $ 214,219
Sep 28, 2024 $ 0.122
+9.65%
$ 121.58 million $ 354,102
Sep 27, 2024 $ 0.111
+11.18%
$ 110.88 million $ 268,118
Sep 26, 2024 $ 0.0997
-3.80%
$ 99.73 million $ 280,427
Sep 25, 2024 $ 0.104
+2.06%
$ 103.68 million $ 165,757
Sep 24, 2024 $ 0.102
+3.23%
$ 101.58 million $ 164,630
Sep 23, 2024 $ 0.0984
-2.72%
$ 98.4 million $ 186,726
Sep 22, 2024 $ 0.101
-1.59%
$ 101.15 million $ 128,365
Sep 21, 2024 $ 0.103
-2.63%
$ 102.78 million $ 167,083
Sep 20, 2024 $ 0.106
-11.36%
$ 105.56 million $ 376,466
Sep 19, 2024 $ 0.119
-1.96%
$ 119.08 million $ 232,272
Sep 18, 2024 $ 0.121
+0.81%
$ 121.5 million $ 317,677
Sep 17, 2024 $ 0.121
+5.15%
$ 120.52 million $ 198,863
Sep 16, 2024 $ 0.115
+10.61%
$ 114.62 million $ 388,294
Sep 15, 2024 $ 0.104
+0.35%
$ 103.77 million $ 146,418
Sep 14, 2024 $ 0.103
+1.67%
$ 103.42 million $ 197,441
Sep 13, 2024 $ 0.102
+1.30%
$ 101.72 million $ 147,211
Sep 12, 2024 $ 0.1
+0.29%
$ 100.41 million $ 262,525
Sep 11, 2024 $ 0.1
-4.02%
$ 100.12 million $ 242,077
Sep 10, 2024 $ 0.104
+1.94%
$ 104.34 million $ 165,127
Sep 9, 2024 $ 0.102
+2.60%
$ 102.35 million $ 193,472
Sep 8, 2024 $ 0.0998
-2.64%
$ 99.76 million $ 171,290
Sep 7, 2024 $ 0.102
-1.10%
$ 102.47 million $ 134,218
Sep 6, 2024 $ 0.104
+2.51%
$ 103.61 million $ 350,635
Sep 5, 2024 $ 0.101
-8.59%
$ 101.12 million $ 185,935
Sep 4, 2024 $ 0.111
+3.91%
$ 110.63 million $ 285,193
Sep 3, 2024 $ 0.106
+3.51%
$ 106.44 million $ 317,683
Sep 2, 2024 $ 0.103
-9.12%
$ 102.83 million $ 279,134
Sep 1, 2024 $ 0.113
-3.48%
$ 113.14 million $ 225,343
Aug 31, 2024 $ 0.117
-1.99%
$ 117.23 million $ 152,100
Aug 30, 2024 $ 0.12
-7.15%
$ 119.61 million $ 251,613