Partisia Historical Data

MPC Page 5
Download
Date Close Price change Market cap Trading volume
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
Nov 21, 2025 $ 0.013
-2.83%
$ 12.96 million $ 31,135
Nov 20, 2025 $ 0.0133
-0.12%
$ 13.35 million $ 17,725
Nov 19, 2025 $ 0.0133
-1.90%
$ 13.29 million $ 28,542
Nov 18, 2025 $ 0.0135
+0.67%
$ 13.55 million $ 6,859
Nov 17, 2025 $ 0.0135
+1.74%
$ 13.46 million $ 7,495
Nov 16, 2025 $ 0.0132
+0.41%
$ 13.23 million $ 16,055
Nov 15, 2025 $ 0.0132
+3.25%
$ 13.17 million $ 84,772
Nov 14, 2025 $ 0.0128
-12.84%
$ 12.76 million $ 42,547
Nov 13, 2025 $ 0.0147
+0.32%
$ 14.63 million $ 73,626
Nov 12, 2025 $ 0.0146
-2.54%
$ 14.62 million $ 10,522
Nov 11, 2025 $ 0.015
-3.05%
$ 15 million $ 10,922
Nov 10, 2025 $ 0.0155
-0.79%
$ 15.47 million $ 19,377
Nov 9, 2025 $ 0.0156
-1.20%
$ 15.59 million $ 18,219
Nov 8, 2025 $ 0.0158
-1.42%
$ 15.78 million $ 17,516
Nov 7, 2025 $ 0.016
-0.58%
$ 16.01 million $ 47,252
Nov 6, 2025 $ 0.0161
+0.15%
$ 16.1 million $ 88,181
Nov 5, 2025 $ 0.0161
+1.16%
$ 16.08 million $ 48,721
Nov 4, 2025 $ 0.0159
-0.70%
$ 15.89 million $ 8,852
Nov 3, 2025 $ 0.016
-7.89%
$ 16 million $ 25,873
Nov 2, 2025 $ 0.0174
+0.69%
$ 17.38 million $ 8,445
Nov 1, 2025 $ 0.0173
+4.75%
$ 17.26 million $ 17,661
Oct 31, 2025 $ 0.0165
+4.76%
$ 16.47 million $ 22,041
Oct 30, 2025 $ 0.0157
+0.55%
$ 15.73 million $ 17,912
Oct 29, 2025 $ 0.0156
+5.35%
$ 15.64 million $ 9,848
Oct 28, 2025 $ 0.0148
+0.16%
$ 14.85 million $ 7,069
Oct 27, 2025 $ 0.0148
+0.35%
$ 14.82 million $ 413
Oct 26, 2025 $ 0.0148
-1.30%
$ 14.77 million $ 2,110
Oct 25, 2025 $ 0.015
-0.24%
$ 14.97 million $ 324
Oct 24, 2025 $ 0.015
+0.42%
$ 15 million $ 3,433
Oct 23, 2025 $ 0.0149
+0.10%
$ 14.94 million $ 1,956
Oct 22, 2025 $ 0.0149
-0.94%
$ 14.92 million $ 4,298
Oct 21, 2025 $ 0.0151
+0.51%
$ 15.06 million $ 8,811
Oct 20, 2025 $ 0.015
+0.74%
$ 14.99 million $ 1,289