Partisia Historical Data

MPC Page 4
Download
Date Close Price change Market cap Trading volume
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
Mar 18, 2026 $0.008
+0.05%
$8 million $2,485
Mar 17, 2026 $0.008
+1.04%
$8 million $3,198
Mar 16, 2026 $0.00791
+0.67%
$7.91 million $27,191
Mar 15, 2026 $0.00786
-5.26%
$7.86 million $4,422
Mar 14, 2026 $0.0083
-14.65%
$8.3 million $27,987
Mar 13, 2026 $0.00972
+7.45%
$9.72 million $5,960
Mar 12, 2026 $0.00905
+13.54%
$9.05 million $58,340
Mar 11, 2026 $0.00797
+1.48%
$7.97 million $7,026
Mar 10, 2026 $0.00785
+2.71%
$7.85 million $27,202
Mar 9, 2026 $0.00765
-2.01%
$7.65 million $4,642
Mar 8, 2026 $0.0078
-1.71%
$7.8 million $719
Mar 7, 2026 $0.00794
+2.82%
$7.94 million $846
Mar 6, 2026 $0.00772
-0.78%
$7.72 million $1,328
Mar 5, 2026 $0.00778
-4.06%
$7.78 million $9,594
Mar 4, 2026 $0.00811
-3.63%
$8.11 million $13,450
Mar 3, 2026 $0.00842
-8.12%
$8.42 million $6,634
Mar 2, 2026 $0.00916
+14.64%
$9.16 million $8,766
Mar 1, 2026 $0.00799
+0.05%
$7.99 million $671
Feb 28, 2026 $0.00799
-2.25%
$7.99 million $4,961
Feb 27, 2026 $0.00817
+2.90%
$8.17 million $12,378
Feb 26, 2026 $0.00794
-1.16%
$7.94 million $1,642
Feb 25, 2026 $0.00803
+1.13%
$8.03 million $676
Feb 24, 2026 $0.00794
-1.40%
$7.94 million $1,081
Feb 23, 2026 $0.00806
+0.58%
$8.06 million $1,099
Feb 22, 2026 $0.00801
+0.18%
$8.01 million $8,304
Feb 21, 2026 $0.008
-0.51%
$8 million $577
Feb 20, 2026 $0.00804
+3.88%
$8.04 million $2,875
Feb 19, 2026 $0.00774
-3.31%
$7.74 million $557
Feb 18, 2026 $0.008
-0.87%
$8 million $5,801
Feb 17, 2026 $0.00807
+0.92%
$8.07 million $1,012
Feb 16, 2026 $0.008
+0.17%
$8 million $1,896
Feb 15, 2026 $0.00798
-1.06%
$7.98 million $602
Feb 14, 2026 $0.00807
-1.51%
$8.07 million $64
Feb 13, 2026 $0.00819
+1.75%
$8.19 million $1,397
Feb 12, 2026 $0.00805
-0.53%
$8.05 million $7,346
Feb 11, 2026 $0.0081
-14.82%
$8.1 million $12,442
Feb 10, 2026 $0.0095
+8.00%
$9.5 million $88,591
Feb 9, 2026 $0.0088
+0.00%
$8.8 million $9,158
Feb 8, 2026 $0.0088
-0.40%
$8.8 million $6,401
Feb 7, 2026 $0.00883
+12.87%
$8.83 million $6,251