Partisia Historical Data

MPC Page 13
Download
Date Close Price change Market cap Trading volume
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
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