Partisia Historical Data

MPC Page 2
Download
Date Close Price change Market cap Trading volume
May 7, 2026 $ 0.0112
+1.86%
$ 11.15 million $ 16,506
May 6, 2026 $ 0.011
+9.23%
$ 10.95 million $ 25,249
May 5, 2026 $ 0.01
-1.65%
$ 10.02 million $ 18,381
May 4, 2026 $ 0.0102
-2.13%
$ 10.19 million $ 2,472
May 3, 2026 $ 0.0104
-0.50%
$ 10.41 million $ 4,378
May 2, 2026 $ 0.0105
-5.97%
$ 10.47 million $ 6,126
May 1, 2026 $ 0.0111
-0.97%
$ 11.13 million $ 4,281
Apr 30, 2026 $ 0.0112
+2.70%
$ 11.24 million $ 4,517
Apr 29, 2026 $ 0.0109
+0.07%
$ 10.94 million $ 6,567
Apr 28, 2026 $ 0.0109
-0.48%
$ 10.94 million $ 10,609
Apr 27, 2026 $ 0.011
+1.82%
$ 10.99 million $ 3,699
Apr 26, 2026 $ 0.0108
-0.20%
$ 10.79 million $ 504
Apr 25, 2026 $ 0.0108
-0.53%
$ 10.81 million $ 1,639
Apr 24, 2026 $ 0.0109
-12.99%
$ 10.87 million $ 3,870
Apr 23, 2026 $ 0.0125
+0.67%
$ 12.49 million $ 7,153
Apr 22, 2026 $ 0.0124
-1.55%
$ 12.41 million $ 6,190
Apr 21, 2026 $ 0.0126
-26.45%
$ 12.61 million $ 21,744
Apr 20, 2026 $ 0.017
+42.53%
$ 16.96 million $ 6,118
Apr 19, 2026 $ 0.0119
+5.37%
$ 11.9 million $ 45,064
Apr 18, 2026 $ 0.0113
+6.96%
$ 11.29 million $ 49,270
Apr 17, 2026 $ 0.0106
-1.92%
$ 10.56 million $ 9,960
Apr 16, 2026 $ 0.0108
-2.76%
$ 10.76 million $ 2,490
Apr 15, 2026 $ 0.0111
+2.53%
$ 11.07 million $ 2,176
Apr 14, 2026 $ 0.0108
-1.06%
$ 10.8 million $ 1,133
Apr 13, 2026 $ 0.0109
+0.64%
$ 10.91 million $ 598
Apr 12, 2026 $ 0.0108
-0.78%
$ 10.84 million $ 2,577
Apr 11, 2026 $ 0.0109
-2.81%
$ 10.93 million $ 777
Apr 10, 2026 $ 0.0112
-0.31%
$ 11.24 million $ 7,110
Apr 9, 2026 $ 0.0113
-2.06%
$ 11.28 million $ 3,562
Apr 8, 2026 $ 0.0115
+1.10%
$ 11.52 million $ 15,362
Apr 7, 2026 $ 0.0114
+1.97%
$ 11.39 million $ 7,069
Apr 6, 2026 $ 0.0112
+5.43%
$ 11.17 million $ 17,365
Apr 5, 2026 $ 0.0106
-1.70%
$ 10.6 million $ 13,838
Apr 4, 2026 $ 0.0113
+9.39%
$ 11.35 million $ 2,481
Apr 3, 2026 $ 0.0104
+2.62%
$ 10.37 million $ 6,798
Apr 2, 2026 $ 0.0101
-2.63%
$ 10.11 million $ 3,963
Apr 1, 2026 $ 0.0104
+2.61%
$ 10.38 million $ 15,912
Mar 31, 2026 $ 0.0101
+0.91%
$ 10.12 million $ 7,944
Mar 30, 2026 $ 0.01
-3.60%
$ 10.03 million $ 11,634
Mar 29, 2026 $ 0.0104
+4.53%
$ 10.4 million $ 8,359
Mar 28, 2026 $ 0.00938
+9.22%
$ 9.38 million $ 16,222
Mar 27, 2026 $ 0.00859
+9.71%
$ 8.59 million $ 23,019
Mar 26, 2026 $ 0.00783
-1.19%
$ 7.83 million $ 1,109
Mar 25, 2026 $ 0.00792
+1.85%
$ 7.92 million $ 2,387
Mar 24, 2026 $ 0.00778
-0.75%
$ 7.78 million $ 1,202
Mar 23, 2026 $ 0.00784
+1.27%
$ 7.84 million $ 2,354
Mar 22, 2026 $ 0.00774
-0.57%
$ 7.74 million $ 520
Mar 21, 2026 $ 0.00778
-0.07%
$ 7.78 million $ 671
Mar 20, 2026 $ 0.00779
-1.45%
$ 7.79 million $ 274
Mar 19, 2026 $ 0.0079
-1.19%
$ 7.9 million $ 3,771