Partisia Historical Data

MPC Page 3
Download
Date Close Price change Market cap Trading volume
Jan 10, 2026 $ 0.0112
-2.84%
$ 11.24 million $ 10,868
Jan 9, 2026 $ 0.0116
-3.78%
$ 11.57 million $ 35,410
Jan 8, 2026 $ 0.012
-0.31%
$ 12.02 million $ 3,105
Jan 7, 2026 $ 0.0121
-0.81%
$ 12.06 million $ 2,578
Jan 6, 2026 $ 0.0122
+4.73%
$ 12.16 million $ 3,340
Jan 5, 2026 $ 0.0116
+0.63%
$ 11.61 million $ 2,820
Jan 4, 2026 $ 0.0115
+0.17%
$ 11.54 million $ 19,820
Jan 3, 2026 $ 0.0115
+0.18%
$ 11.52 million $ 37,308
Jan 2, 2026 $ 0.0115
+2.97%
$ 11.5 million $ 36,330
Jan 1, 2026 $ 0.0112
+3.23%
$ 11.17 million $ 37,461
Dec 31, 2025 $ 0.0108
+2.96%
$ 10.82 million $ 36,770
Dec 30, 2025 $ 0.0105
+3.22%
$ 10.5 million $ 33,628
Dec 29, 2025 $ 0.0102
-3.18%
$ 10.17 million $ 37,296
Dec 28, 2025 $ 0.0105
+0.59%
$ 10.51 million $ 5,444
Dec 27, 2025 $ 0.0104
+1.76%
$ 10.44 million $ 31,016
Dec 26, 2025 $ 0.0103
-0.07%
$ 10.26 million $ 13,054
Dec 25, 2025 $ 0.0103
+1.68%
$ 10.27 million $ 28,881
Dec 24, 2025 $ 0.0101
+0.87%
$ 10.1 million $ 2,886
Dec 23, 2025 $ 0.0101
+0.70%
$ 10.02 million $ 16,073
Dec 22, 2025 $ 0.01
-11.76%
$ 10 million $ 96,258
Dec 21, 2025 $ 0.0113
+2.70%
$ 11.35 million $ 13,175
Dec 20, 2025 $ 0.0147
+35.50%
$ 14.72 million $ 26,476
Dec 19, 2025 $ 0.0109
+3.15%
$ 10.86 million $ 56,242
Dec 18, 2025 $ 0.0105
+6.06%
$ 10.53 million $ 83,236
Dec 17, 2025 $ 0.00993
-0.38%
$ 9.93 million $ 41,510
Dec 16, 2025 $ 0.00996
-0.32%
$ 9.97 million $ 4,072
Dec 15, 2025 $ 0.00999
-0.01%
$ 9.99 million $ 4,237
Dec 14, 2025 $ 0.00999
-0.61%
$ 9.99 million $ 1,442
Dec 13, 2025 $ 0.0101
+0.75%
$ 10.05 million $ 1,641
Dec 12, 2025 $ 0.01
+0.04%
$ 10 million $ 3,418
Dec 11, 2025 $ 0.00999
-0.08%
$ 9.99 million $ 1,428
Dec 10, 2025 $ 0.01
+5.01%
$ 10 million $ 35,180
Dec 9, 2025 $ 0.00953
-4.65%
$ 9.53 million $ 28,785
Dec 8, 2025 $ 0.00999
-0.07%
$ 9.99 million $ 15,591
Dec 7, 2025 $ 0.01
-0.76%
$ 10 million $ 34,697
Dec 6, 2025 $ 0.0101
+1.86%
$ 10.07 million $ 5,524
Dec 5, 2025 $ 0.00989
+0.74%
$ 9.89 million $ 6,984
Dec 4, 2025 $ 0.00982
-1.77%
$ 9.82 million $ 5,329
Dec 3, 2025 $ 0.00999
+1.09%
$ 9.99 million $ 2,562
Dec 2, 2025 $ 0.00989
-0.99%
$ 9.89 million $ 46,937
Dec 1, 2025 $ 0.00999
+1.09%
$ 9.99 million $ 48,466
Nov 30, 2025 $ 0.00988
-2.64%
$ 9.88 million $ 100,371
Nov 29, 2025 $ 0.0102
-0.02%
$ 10.15 million $ 2,162
Nov 28, 2025 $ 0.0102
+1.75%
$ 10.24 million $ 66,688
Nov 27, 2025 $ 0.0101
-16.95%
$ 10.05 million $ 100,736
Nov 26, 2025 $ 0.0121
-5.31%
$ 12.1 million $ 9,749
Nov 25, 2025 $ 0.0128
-0.24%
$ 12.78 million $ 4,816
Nov 24, 2025 $ 0.0128
-1.15%
$ 12.81 million $ 4,585
Nov 23, 2025 $ 0.013
+0.69%
$ 12.96 million $ 3,878
Nov 22, 2025 $ 0.0129
-0.68%
$ 12.87 million $ 691