Partisia Historical Data

MPC Page 15
Download
Date Close Price change Market cap Trading volume
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
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