Partisia Historical Data

MPC Page 15
Download
Date Close Price change Market cap Trading volume
May 21, 2024 $ 0.403
-1.99%
$ 403.18 million $ 590,853
May 20, 2024 $ 0.411
-2.85%
$ 411.14 million $ 811,921
May 19, 2024 $ 0.423
-4.83%
$ 422.72 million $ 322,129
May 18, 2024 $ 0.444
+1.53%
$ 444.16 million $ 264,799
May 17, 2024 $ 0.438
+1.11%
$ 437.6 million $ 335,514
May 16, 2024 $ 0.433
-0.04%
$ 432.59 million $ 453,547
May 15, 2024 $ 0.433
+6.04%
$ 432.7 million $ 707,036
May 14, 2024 $ 0.409
+4.39%
$ 408.66 million $ 1.03 million
May 13, 2024 $ 0.392
+2.67%
$ 391.6 million $ 458,237
May 12, 2024 $ 0.381
+9.54%
$ 381.48 million $ 567,549
May 11, 2024 $ 0.349
+0.69%
$ 349.46 million $ 280,782
May 10, 2024 $ 0.347
+1.23%
$ 347.07 million $ 209,261
May 9, 2024 $ 0.343
+8.82%
$ 342.85 million $ 524,273
May 8, 2024 $ 0.315
-5.26%
$ 315.06 million $ 247,257
May 7, 2024 $ 0.333
-2.48%
$ 332.56 million $ 484,479
May 6, 2024 $ 0.341
-1.66%
$ 340.51 million $ 737,021
May 5, 2024 $ 0.346
+11.92%
$ 346.26 million $ 417,049
May 4, 2024 $ 0.309
-0.34%
$ 309.37 million $ 362,864
May 3, 2024 $ 0.31
+1.87%
$ 310.42 million $ 971,295
May 2, 2024 $ 0.305
+5.45%
$ 304.67 million $ 744,331
May 1, 2024 $ 0.289
-0.57%
$ 288.91 million $ 738,460
Apr 30, 2024 $ 0.291
+1.05%
$ 291.15 million $ 925,844
Apr 29, 2024 $ 0.288
-0.37%
$ 288.13 million $ 577,591
Apr 28, 2024 $ 0.289
+1.21%
$ 289.19 million $ 892,613
Apr 27, 2024 $ 0.286
+3.86%
$ 285.91 million $ 8.65 million
Apr 26, 2024 $ 0.274
-8.72%
$ 273.75 million $ 2.37 million
Apr 25, 2024 $ 0.3
+16.54%
$ 299.89 million $ 5.72 million
Apr 24, 2024 $ 0.258
-1.07%
$ 257.77 million $ 293,889
Apr 23, 2024 $ 0.261
-1.59%
$ 260.53 million $ 325,029
Apr 22, 2024 $ 0.265
-0.54%
$ 264.91 million $ 552,866
Apr 21, 2024 $ 0.266
-1.63%
$ 266.36 million $ 401,979
Apr 20, 2024 $ 0.271
+0.47%
$ 270.66 million $ 287,903
Apr 19, 2024 $ 0.269
+1.89%
$ 269.4 million $ 526,334
Apr 18, 2024 $ 0.264
+6.97%
$ 264.4 million $ 519,731
Apr 17, 2024 $ 0.247
-7.49%
$ 247.18 million $ 423,451
Apr 16, 2024 $ 0.267
-7.49%
$ 267.19 million $ 711,740
Apr 15, 2024 $ 0.289
-5.72%
$ 289.32 million $ 1.75 million
Apr 14, 2024 $ 0.307
+15.45%
$ 306.87 million $ 3.8 million
Apr 13, 2024 $ 0.266
-17.40%
$ 265.52 million $ 4.67 million
Apr 12, 2024 $ 0.322
-13.64%
$ 322.28 million $ 7.86 million
Apr 11, 2024 $ 0.373
-5.71%
$ 373.18 million $ 2.55 million
Apr 10, 2024 $ 0.396
+3.06%
$ 395.54 million $ 3.31 million
Apr 9, 2024 $ 0.384
-2.03%
$ 383.78 million $ 1.89 million
Apr 8, 2024 $ 0.392
-1.07%
$ 391.65 million $ 2.94 million
Apr 7, 2024 $ 0.396
+1.16%
$ 395.9 million $ 3.1 million
Apr 6, 2024 $ 0.391
-0.19%
$ 391.5 million $ 2.97 million
Apr 5, 2024 $ 0.392
-2.65%
$ 392.38 million $ 6.59 million
Apr 4, 2024 $ 0.403
+15.78%
$ 403.07 million $ 9.7 million
Apr 3, 2024 $ 0.343
+11.05%
$ 342.9 million $ 18.38 million
Apr 2, 2024 $ 0.309
-3.06%
$ 308.79 million $ 11.33 million