Partisia Historical Data

MPC Page 17
Download
Date Close Price change Market cap Trading volume
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
Apr 1, 2024 $ 0.315
-2.56%
$ 315.44 million $ 4.49 million
Mar 31, 2024 $ 0.325
-3.47%
$ 324.98 million $ 2.52 million
Mar 30, 2024 $ 0.337
+9.44%
$ 336.58 million $ 1.3 million
Mar 29, 2024 $ 0.308
-11.21%
$ 308.15 million $ 1.08 million
Mar 28, 2024 $ 0.344
-7.13%
$ 343.63 million $ 1.3 million
Mar 27, 2024 $ 0.37
+4.15%
$ 369.99 million $ 2.11 million
Mar 26, 2024 $ 0.356
-6.01%
$ 355.58 million $ 6.37 million
Mar 25, 2024 $ 0.378
-14.05%
$ 378.35 million $ 3.41 million
Mar 24, 2024 $ 0.442
-3.58%
$ 441.68 million $ 1.02 million
Mar 23, 2024 $ 0.459
+7.91%
$ 458.52 million $ 2.54 million
Mar 22, 2024 $ 0.425
-16.37%
$ 424.64 million $ 4.9 million
Mar 21, 2024 $ 0.507
+7.39%
$ 507.49 million $ 5.52 million
Mar 20, 2024 $ 0.473
-11.85%
$ 472.57 million $ 6.21 million
Download