Partisia Historical Data

MPC Page 2
Download
Date Close Price change Market cap Trading volume
Sep 1 $0.022
+13.74%
$21.78 million $256,775
Aug 25 $0.0193
-0.42%
$19.32 million $72,928
Aug 18 $0.0194
-3.75%
$19.41 million $66,013
Aug 11 $0.0201
+0.85%
$20.14 million $70,961
Aug 4 $0.0201
-14.38%
$19.97 million $151,776
Jul 28 $0.0233
+64.98%
$23.43 million $244,320
Jul 21 $0.0141
-29.91%
$14.14 million $28,684
Jul 14 $0.0243
-12.34%
$20.18 million $476,371
Jul 7 $0.0266
+243.60%
$27.69 million $322,295
Jun 30 $0.0079
+48.52%
$7.75 million $192,122
Jun 23 $0.0053
+6.19%
$5.32 million $42,496
Jun 16 $0.00528
-0.52%
$4.99 million $30,214
Jun 9 $0.00541
+3.83%
$5.31 million $51,858
Jun 2 $0.0053
+3.93%
$5.21 million $55,365
May 26 $0.0051
-36.59%
$5.1 million $237,379
May 19 $0.00822
-39.06%
$8.04 million $630,783
May 12 $0.0159
-5.44%
$13.49 million $1.04 million
May 5 $0.0165
+7.87%
$16.85 million $2.28 million
Apr 28 $0.0153
-1.81%
$15.34 million $27,901
Apr 21 $0.0156
+0.55%
$15.57 million $76,867
Apr 14 $0.0243
+42.31%
$15.49 million $108,899
Apr 7 $0.0171
-11.50%
$17.08 million $225,296
Mar 31 $0.0202
-29.79%
$18.38 million $646,940
Mar 24 $0.031
-13.24%
$28.71 million $1.04 million
Mar 17 $0.0302
-12.35%
$35.78 million $1.81 million
Mar 10 $0.0326
-4.90%
$34.51 million $1.17 million
Mar 3 $0.037
+2.67%
$34.25 million $916,179
Feb 24 $0.036
-10.07%
$36.01 million $1.07 million
Feb 17 $0.0423
-7.70%
$40.05 million $743,588
Feb 10 $0.0475
-3.43%
$45.83 million $824,326
Feb 3 $0.0493
-2.36%
$49.19 million $760,585
Jan 27 $0.0505
-4.41%
$50.5 million $1.07 million
Jan 20 $0.0501
-3.81%
$52.84 million $1.07 million
Jan 13 $0.056
-2.12%
$51.97 million $1.01 million
Jan 6 $0.0541
-18.90%
$57.12 million $1.04 million
Dec 30 $0.0674
-12.31%
$66.7 million $1.6 million
Dec 23 $0.0767
-11.24%
$76.86 million $1.39 million
Dec 16 $0.0877
-3.69%
$86.31 million $1.23 million
Dec 9 $0.0951
-9.37%
$91.03 million $1.67 million
Dec 2 $0.101
-0.08%
$104.89 million $1.48 million
Nov 25 $0.101
+8.35%
$101.43 million $2.33 million
Nov 18 $0.0948
+6.27%
$93.62 million $1.35 million
Nov 11 $0.0865
-8.77%
$89.17 million $1.3 million
Nov 4 $0.0906
-6.73%
$94.85 million $1.07 million
Oct 28 $0.0971
-1.31%
$97.1 million $1.14 million
Oct 21 $0.0938
-6.14%
$98.38 million $1.24 million
Oct 14 $0.0999
+1.98%
$99.94 million $1.38 million
Oct 7 $0.0978
+3.28%
$98.01 million $1.63 million
Sep 30 $0.0981
-21.29%
$94.68 million $1.42 million
Sep 23 $0.122
+20.19%
$124.64 million $1.42 million