Partisia Historical Data

MPC Page 14
Download
Date Close Price change Market cap Trading volume
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
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