Partisia Historical Data

MPC Page 2
Download
Date Close Price change Market cap Trading volume
Mar 1, 2026 $ 0.00799
+0.05%
$ 7.99 million $ 671
Feb 28, 2026 $ 0.00799
-2.25%
$ 7.99 million $ 4,961
Feb 27, 2026 $ 0.00817
+2.90%
$ 8.17 million $ 12,378
Feb 26, 2026 $ 0.00794
-1.16%
$ 7.94 million $ 1,642
Feb 25, 2026 $ 0.00803
+1.13%
$ 8.03 million $ 676
Feb 24, 2026 $ 0.00794
-1.40%
$ 7.94 million $ 1,081
Feb 23, 2026 $ 0.00806
+0.58%
$ 8.06 million $ 1,099
Feb 22, 2026 $ 0.00801
+0.18%
$ 8.01 million $ 8,304
Feb 21, 2026 $ 0.008
-0.51%
$ 8 million $ 577
Feb 20, 2026 $ 0.00804
+3.88%
$ 8.04 million $ 2,875
Feb 19, 2026 $ 0.00774
-3.31%
$ 7.74 million $ 557
Feb 18, 2026 $ 0.008
-0.87%
$ 8 million $ 5,801
Feb 17, 2026 $ 0.00807
+0.92%
$ 8.07 million $ 1,012
Feb 16, 2026 $ 0.008
+0.17%
$ 8 million $ 1,896
Feb 15, 2026 $ 0.00798
-1.06%
$ 7.98 million $ 602
Feb 14, 2026 $ 0.00807
-1.51%
$ 8.07 million $ 64
Feb 13, 2026 $ 0.00819
+1.75%
$ 8.19 million $ 1,397
Feb 12, 2026 $ 0.00805
-0.53%
$ 8.05 million $ 7,346
Feb 11, 2026 $ 0.0081
-14.82%
$ 8.1 million $ 12,442
Feb 10, 2026 $ 0.0095
+8.00%
$ 9.5 million $ 88,591
Feb 9, 2026 $ 0.0088
+0.00%
$ 8.8 million $ 9,158
Feb 8, 2026 $ 0.0088
-0.40%
$ 8.8 million $ 6,401
Feb 7, 2026 $ 0.00883
+12.87%
$ 8.83 million $ 6,251
Feb 6, 2026 $ 0.00783
+0.15%
$ 7.83 million $ 2,935
Feb 5, 2026 $ 0.00782
-5.28%
$ 7.82 million $ 23,551
Feb 4, 2026 $ 0.00825
-6.43%
$ 8.25 million $ 7,059
Feb 3, 2026 $ 0.00882
+1.02%
$ 8.82 million $ 1,792
Feb 2, 2026 $ 0.00873
-0.54%
$ 8.73 million $ 9,473
Feb 1, 2026 $ 0.00878
-0.01%
$ 8.78 million $ 15,612
Jan 31, 2026 $ 0.00878
+7.30%
$ 8.78 million $ 78,911
Jan 30, 2026 $ 0.00818
-1.81%
$ 8.18 million $ 4,410
Jan 29, 2026 $ 0.00833
-1.50%
$ 8.33 million $ 3,749
Jan 28, 2026 $ 0.00895
+6.14%
$ 8.95 million $ 3,063
Jan 27, 2026 $ 0.00843
-0.44%
$ 8.43 million $ 1,549
Jan 26, 2026 $ 0.00846
+1.30%
$ 8.46 million $ 1,470
Jan 25, 2026 $ 0.00836
+0.33%
$ 8.36 million $ 546
Jan 24, 2026 $ 0.00833
-0.81%
$ 8.33 million $ 2,329
Jan 23, 2026 $ 0.0084
-5.06%
$ 8.4 million $ 10,438
Jan 22, 2026 $ 0.00884
-0.13%
$ 8.84 million $ 3,587
Jan 21, 2026 $ 0.00886
+2.92%
$ 8.86 million $ 604
Jan 20, 2026 $ 0.00861
-4.01%
$ 8.61 million $ 29,882
Jan 19, 2026 $ 0.00897
-1.00%
$ 8.96 million $ 27,431
Jan 18, 2026 $ 0.00908
+0.74%
$ 9.06 million $ 19,257
Jan 17, 2026 $ 0.00901
-2.67%
$ 9.01 million $ 21,007
Jan 16, 2026 $ 0.00926
-18.22%
$ 9.26 million $ 90,185
Jan 15, 2026 $ 0.0113
+0.46%
$ 11.32 million $ 20,873
Jan 14, 2026 $ 0.0113
-2.15%
$ 11.27 million $ 53,019
Jan 13, 2026 $ 0.0115
+9.07%
$ 11.52 million $ 56,695
Jan 12, 2026 $ 0.0106
-5.49%
$ 10.56 million $ 15,084
Jan 11, 2026 $ 0.0112
-0.57%
$ 11.18 million $ 5,919