Partisia Historical Data

MPC Page 13
Download
Date Close Price change Market cap Trading volume
Aug 29, 2024 $ 0.129
+1.92%
$ 128.85 million $ 170,437
Aug 28, 2024 $ 0.126
-7.98%
$ 126.42 million $ 257,429
Aug 27, 2024 $ 0.137
-7.86%
$ 137.54 million $ 382,944
Aug 26, 2024 $ 0.149
+1.52%
$ 149.11 million $ 199,602
Aug 25, 2024 $ 0.147
+2.91%
$ 146.88 million $ 202,413
Aug 24, 2024 $ 0.143
+2.15%
$ 142.73 million $ 235,664
Aug 23, 2024 $ 0.14
-0.75%
$ 139.72 million $ 160,685
Aug 22, 2024 $ 0.141
+0.43%
$ 140.79 million $ 235,981
Aug 21, 2024 $ 0.14
+3.90%
$ 140.18 million $ 166,423
Aug 20, 2024 $ 0.135
-1.74%
$ 135 million $ 180,647
Aug 19, 2024 $ 0.137
-3.32%
$ 137.4 million $ 145,578
Aug 18, 2024 $ 0.142
+0.14%
$ 142.12 million $ 128,002
Aug 17, 2024 $ 0.142
+0.45%
$ 141.92 million $ 110,936
Aug 16, 2024 $ 0.141
+1.97%
$ 141.29 million $ 166,109
Aug 15, 2024 $ 0.139
+1.61%
$ 138.55 million $ 127,109
Aug 14, 2024 $ 0.136
+1.45%
$ 136.39 million $ 175,236
Aug 13, 2024 $ 0.134
+8.35%
$ 134.45 million $ 292,635
Aug 12, 2024 $ 0.124
+0.76%
$ 124.2 million $ 193,056
Aug 11, 2024 $ 0.123
-1.73%
$ 123.26 million $ 128,794
Aug 10, 2024 $ 0.126
-0.98%
$ 125.53 million $ 109,439
Aug 9, 2024 $ 0.127
-0.01%
$ 126.77 million $ 97,702
Aug 8, 2024 $ 0.127
+5.86%
$ 126.78 million $ 213,752
Aug 7, 2024 $ 0.12
-14.02%
$ 119.77 million $ 611,488
Aug 6, 2024 $ 0.139
+2.46%
$ 139.29 million $ 260,142
Aug 5, 2024 $ 0.136
-15.98%
$ 135.94 million $ 359,256
Aug 4, 2024 $ 0.162
+4.73%
$ 161.97 million $ 195,935
Aug 3, 2024 $ 0.155
-3.52%
$ 154.63 million $ 329,660
Aug 2, 2024 $ 0.16
-4.05%
$ 160.16 million $ 187,893
Aug 1, 2024 $ 0.167
-0.74%
$ 166.9 million $ 222,150
Jul 31, 2024 $ 0.168
+0.37%
$ 168.15 million $ 273,100
Jul 30, 2024 $ 0.167
-0.57%
$ 167.46 million $ 185,055
Jul 29, 2024 $ 0.168
+5.82%
$ 168.42 million $ 365,467
Jul 28, 2024 $ 0.159
+3.19%
$ 159.15 million $ 140,475
Jul 27, 2024 $ 0.154
-3.66%
$ 154.24 million $ 235,741
Jul 26, 2024 $ 0.16
+12.87%
$ 160.12 million $ 307,115
Jul 25, 2024 $ 0.142
-3.29%
$ 141.86 million $ 120,041
Jul 24, 2024 $ 0.147
-3.96%
$ 146.78 million $ 138,961
Jul 23, 2024 $ 0.153
-3.39%
$ 152.83 million $ 287,836
Jul 22, 2024 $ 0.158
+4.99%
$ 158.23 million $ 217,471
Jul 21, 2024 $ 0.151
+3.25%
$ 150.73 million $ 241,378
Jul 20, 2024 $ 0.146
-1.53%
$ 145.97 million $ 756,381
Jul 19, 2024 $ 0.148
-11.24%
$ 148.23 million $ 1.44 million
Jul 18, 2024 $ 0.167
-5.67%
$ 167 million $ 909,450
Jul 17, 2024 $ 0.177
+1.16%
$ 177.04 million $ 388,824
Jul 16, 2024 $ 0.175
+5.38%
$ 175.02 million $ 383,874
Jul 15, 2024 $ 0.166
+2.71%
$ 166.09 million $ 234,641
Jul 14, 2024 $ 0.162
+2.32%
$ 161.71 million $ 87,813
Jul 13, 2024 $ 0.158
+3.38%
$ 158.06 million $ 255,049
Jul 12, 2024 $ 0.153
+3.71%
$ 152.89 million $ 302,376
Jul 11, 2024 $ 0.147
+0.01%
$ 147.43 million $ 138,158