Partisia Historical Data

MPC Page 6
Download
Date Close Price change Market cap Trading volume
Oct 19, 2025 $ 0.0149
-0.54%
$ 14.88 million $ 23,046
Oct 18, 2025 $ 0.015
-0.14%
$ 14.96 million $ 2,595
Oct 17, 2025 $ 0.015
+0.70%
$ 14.98 million $ 5,667
Oct 16, 2025 $ 0.0149
-0.99%
$ 14.87 million $ 40,106
Oct 15, 2025 $ 0.015
-1.65%
$ 15.02 million $ 8,555
Oct 14, 2025 $ 0.0153
-2.09%
$ 15.28 million $ 1,711
Oct 13, 2025 $ 0.0156
+0.84%
$ 15.6 million $ 4,924
Oct 12, 2025 $ 0.0155
+2.77%
$ 15.47 million $ 45,019
Oct 11, 2025 $ 0.0151
+1.02%
$ 15.05 million $ 9,143
Oct 10, 2025 $ 0.0149
-7.54%
$ 14.9 million $ 58,337
Oct 9, 2025 $ 0.0161
-16.25%
$ 16.12 million $ 98,506
Oct 8, 2025 $ 0.0192
-5.09%
$ 19.24 million $ 31,917
Oct 7, 2025 $ 0.0203
-8.56%
$ 20.28 million $ 74,028
Oct 6, 2025 $ 0.0222
+0.68%
$ 22.17 million $ 11,047
Oct 5, 2025 $ 0.022
-0.89%
$ 22.03 million $ 8,648
Oct 4, 2025 $ 0.0222
-0.03%
$ 22.22 million $ 4,721
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