Partisia Historical Data

MPC Page 5
Download
Date Close Price change Market cap Trading volume
Oct 3, 2025 $ 0.0222
-3.82%
$ 22.23 million $ 40,254
Oct 2, 2025 $ 0.0231
-2.52%
$ 23.11 million $ 33,942
Oct 1, 2025 $ 0.0237
+2.66%
$ 23.71 million $ 14,263
Sep 30, 2025 $ 0.0231
-5.16%
$ 23.07 million $ 20,697
Sep 29, 2025 $ 0.0244
-1.08%
$ 24.41 million $ 29,083
Sep 28, 2025 $ 0.0247
-0.42%
$ 24.67 million $ 12,036
Sep 27, 2025 $ 0.0248
-1.94%
$ 24.78 million $ 13,043
Sep 26, 2025 $ 0.0253
-2.17%
$ 25.27 million $ 10,005
Sep 25, 2025 $ 0.0259
-1.50%
$ 25.82 million $ 8,646
Sep 24, 2025 $ 0.0262
+0.97%
$ 26.25 million $ 38,012
Sep 23, 2025 $ 0.026
+6.89%
$ 26 million $ 31,169
Sep 22, 2025 $ 0.0244
+1.81%
$ 24.32 million $ 93,053
Sep 21, 2025 $ 0.024
-1.40%
$ 23.97 million $ 31,135
Sep 20, 2025 $ 0.0243
+0.04%
$ 24.31 million $ 5,719
Sep 19, 2025 $ 0.0243
+1.91%
$ 24.31 million $ 33,125
Sep 18, 2025 $ 0.0238
+0.05%
$ 23.85 million $ 4,659
Sep 17, 2025 $ 0.0238
+0.22%
$ 23.83 million $ 2,638
Sep 16, 2025 $ 0.0238
-0.73%
$ 23.85 million $ 14,100
Sep 15, 2025 $ 0.024
-0.03%
$ 24.02 million $ 4,246
Sep 14, 2025 $ 0.0239
-0.31%
$ 24.03 million $ 5,982
Sep 13, 2025 $ 0.024
+4.07%
$ 23.98 million $ 12,908
Sep 12, 2025 $ 0.023
+5.02%
$ 23.04 million $ 47,830
Sep 11, 2025 $ 0.0219
+1.06%
$ 21.94 million $ 50,473
Sep 10, 2025 $ 0.0217
+0.05%
$ 21.71 million $ 5,078
Sep 9, 2025 $ 0.0217
-0.67%
$ 21.7 million $ 1,401
Sep 8, 2025 $ 0.0218
+0.31%
$ 21.85 million $ 6,481
Sep 7, 2025 $ 0.0218
-0.88%
$ 21.78 million $ 6,042
Sep 6, 2025 $ 0.022
-2.18%
$ 21.97 million $ 10,162
Sep 5, 2025 $ 0.0225
+1.58%
$ 22.46 million $ 55,987
Sep 4, 2025 $ 0.0221
+30.91%
$ 22.11 million $ 167,510
Sep 3, 2025 $ 0.0169
-3.92%
$ 16.9 million $ 4,950
Sep 2, 2025 $ 0.0176
-2.76%
$ 17.59 million $ 10,328
Sep 1, 2025 $ 0.0181
-6.31%
$ 18.1 million $ 7,839
Aug 31, 2025 $ 0.0193
-0.02%
$ 19.32 million $ 1,859
Aug 30, 2025 $ 0.0193
-0.21%
$ 19.33 million $ 927
Aug 29, 2025 $ 0.0194
-0.02%
$ 19.37 million $ 10,767
Aug 28, 2025 $ 0.0194
+0.47%
$ 19.37 million $ 22,926
Aug 27, 2025 $ 0.0193
-0.88%
$ 19.28 million $ 6,059
Aug 26, 2025 $ 0.0195
+0.62%
$ 19.45 million $ 25,712
Aug 25, 2025 $ 0.0194
-0.30%
$ 19.33 million $ 6,538
Aug 24, 2025 $ 0.0194
+0.09%
$ 19.41 million $ 9,828
Aug 23, 2025 $ 0.0194
-1.99%
$ 19.39 million $ 19,508
Aug 22, 2025 $ 0.0198
+0.86%
$ 19.78 million $ 19,449
Aug 21, 2025 $ 0.0197
-1.51%
$ 19.67 million $ 14,669
Aug 20, 2025 $ 0.02
-0.78%
$ 19.98 million $ 7,776
Aug 19, 2025 $ 0.0201
-0.33%
$ 20.13 million $ 3,528
Aug 18, 2025 $ 0.0202
+0.30%
$ 20.2 million $ 1,083
Aug 17, 2025 $ 0.0201
-0.33%
$ 20.14 million $ 3,138
Aug 16, 2025 $ 0.0202
-0.17%
$ 20.21 million $ 927
Aug 15, 2025 $ 0.0202
+0.08%
$ 20.24 million $ 3,280