Partisia Historical Data

MPC Page 4
Download
Date Close Price change Market cap Trading volume
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
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