Partisia Historical Data

MPC Page 14
Download
Date Close Price change Market cap Trading volume
Jul 10, 2024 $ 0.147
+4.11%
$ 147.41 million $ 139,814
Jul 9, 2024 $ 0.142
+0.19%
$ 141.59 million $ 70,524
Jul 8, 2024 $ 0.141
+4.21%
$ 141.36 million $ 96,760
Jul 7, 2024 $ 0.136
-2.77%
$ 135.64 million $ 99,195
Jul 6, 2024 $ 0.14
+4.76%
$ 139.52 million $ 250,727
Jul 5, 2024 $ 0.133
+3.07%
$ 133.18 million $ 215,768
Jul 4, 2024 $ 0.13
+6.11%
$ 129.72 million $ 250,454
Jul 3, 2024 $ 0.122
-11.10%
$ 122.25 million $ 221,056
Jul 2, 2024 $ 0.138
-9.13%
$ 137.52 million $ 525,128
Jul 1, 2024 $ 0.152
-11.00%
$ 151.35 million $ 396,110
Jun 30, 2024 $ 0.17
-0.78%
$ 170.23 million $ 99,517
Jun 29, 2024 $ 0.171
+2.98%
$ 171.5 million $ 84,108
Jun 28, 2024 $ 0.166
-3.70%
$ 166.33 million $ 105,764
Jun 27, 2024 $ 0.173
+4.45%
$ 172.62 million $ 147,323
Jun 26, 2024 $ 0.165
+1.72%
$ 165.27 million $ 159,199
Jun 25, 2024 $ 0.163
-5.02%
$ 162.54 million $ 328,311
Jun 24, 2024 $ 0.171
+0.25%
$ 171.13 million $ 116,327
Jun 23, 2024 $ 0.171
-3.02%
$ 170.71 million $ 205,622
Jun 22, 2024 $ 0.176
+4.88%
$ 176.21 million $ 327,924
Jun 21, 2024 $ 0.168
-7.39%
$ 168.08 million $ 505,245
Jun 20, 2024 $ 0.182
-8.87%
$ 181.79 million $ 387,550
Jun 19, 2024 $ 0.198
-9.01%
$ 200.5 million $ 210,333
Jun 18, 2024 $ 0.222
-4.40%
$ 221.99 million $ 294,150
Jun 17, 2024 $ 0.232
-2.55%
$ 232.21 million $ 212,400
Jun 16, 2024 $ 0.238
+0.88%
$ 238.28 million $ 228,746
Jun 15, 2024 $ 0.236
+0.99%
$ 236.24 million $ 123,375
Jun 14, 2024 $ 0.234
+0.38%
$ 234.13 million $ 232,995
Jun 13, 2024 $ 0.233
-12.13%
$ 233.25 million $ 203,666
Jun 12, 2024 $ 0.266
+4.52%
$ 265.66 million $ 231,546
Jun 11, 2024 $ 0.254
-6.95%
$ 253.93 million $ 223,292
Jun 10, 2024 $ 0.273
-4.61%
$ 272.88 million $ 164,873
Jun 9, 2024 $ 0.286
-0.98%
$ 285.97 million $ 145,820
Jun 8, 2024 $ 0.289
+5.05%
$ 297.97 million $ 278,588
Jun 7, 2024 $ 0.275
-5.52%
$ 274.67 million $ 224,879
Jun 6, 2024 $ 0.291
-5.56%
$ 290.73 million $ 356,923
Jun 5, 2024 $ 0.308
+2.40%
$ 308.04 million $ 185,303
Jun 4, 2024 $ 0.301
-2.43%
$ 300.81 million $ 442,526
Jun 3, 2024 $ 0.308
-7.22%
$ 308.13 million $ 419,973
Jun 2, 2024 $ 0.332
-0.20%
$ 332.09 million $ 210,480
Jun 1, 2024 $ 0.333
-2.16%
$ 333.07 million $ 279,850
May 31, 2024 $ 0.341
+1.45%
$ 341.22 million $ 556,422
May 30, 2024 $ 0.336
+4.62%
$ 336.47 million $ 378,844
May 29, 2024 $ 0.322
-8.13%
$ 321.62 million $ 862,154
May 28, 2024 $ 0.35
-4.48%
$ 350.44 million $ 314,711
May 27, 2024 $ 0.367
+1.91%
$ 366.88 million $ 922,741
May 26, 2024 $ 0.36
-5.74%
$ 359.99 million $ 381,800
May 25, 2024 $ 0.382
+0.80%
$ 381.94 million $ 182,444
May 24, 2024 $ 0.379
-3.12%
$ 378.91 million $ 415,026
May 23, 2024 $ 0.391
-1.95%
$ 391.09 million $ 892,444
May 22, 2024 $ 0.399
-1.08%
$ 398.79 million $ 225,334