Partisia Historical Data

MPC Page 2
Download
Date Close Price change Market cap Trading volume
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
Sep 16 $ 0.103
-0.82%
$ 101.15 million $ 1.68 million
Sep 9 $ 0.103
+3.66%
$ 103.77 million $ 1.21 million
Sep 2 $ 0.102
-9.44%
$ 99.76 million $ 1.55 million
Aug 26 $ 0.113
-22.97%
$ 113.14 million $ 1.64 million
Aug 19 $ 0.143
+0.42%
$ 146.88 million $ 1.12 million
Aug 12 $ 0.142
+15.14%
$ 142.12 million $ 1.07 million
Aug 5 $ 0.126
-22.42%
$ 123.26 million $ 1.65 million
Jul 29 $ 0.155
-2.84%
$ 161.97 million $ 1.56 million
Jul 22 $ 0.154
+2.34%
$ 159.15 million $ 1.31 million
Jul 15 $ 0.146
-9.73%
$ 150.73 million $ 4.11 million
Jul 8 $ 0.158
+16.52%
$ 161.71 million $ 1 million
Jul 1 $ 0.14
-18.04%
$ 135.64 million $ 1.86 million
Jun 24 $ 0.171
+0.46%
$ 170.23 million $ 941,032
Jun 17 $ 0.176
-26.05%
$ 170.71 million $ 1.94 million
Jun 10 $ 0.236
-17.42%
$ 238.28 million $ 1.18 million
Jun 3 $ 0.289
-13.04%
$ 285.97 million $ 1.91 million
May 27 $ 0.332
-7.75%
$ 332.09 million $ 3.53 million
May 20 $ 0.382
-9.75%
$ 359.99 million $ 3.12 million