Partisia Historical Data

MPC Page 6
Download
Date Close Price change Market cap Trading volume
Aug 14, 2025 $ 0.0202
+0.72%
$ 20.22 million $ 13,261
Aug 13, 2025 $ 0.0201
+0.95%
$ 20.08 million $ 21,716
Aug 12, 2025 $ 0.0199
-0.54%
$ 19.89 million $ 6,104
Aug 11, 2025 $ 0.02
+0.15%
$ 20 million $ 22,535
Aug 10, 2025 $ 0.02
-0.44%
$ 19.97 million $ 5,340
Aug 9, 2025 $ 0.0201
+0.32%
$ 20.06 million $ 3,552
Aug 8, 2025 $ 0.02
+3.16%
$ 19.99 million $ 23,829
Aug 7, 2025 $ 0.0194
+2.35%
$ 19.4 million $ 16,972
Aug 6, 2025 $ 0.019
-1.37%
$ 18.95 million $ 21,043
Aug 5, 2025 $ 0.0192
-1.20%
$ 19.22 million $ 16,903
Aug 4, 2025 $ 0.0195
-16.96%
$ 19.45 million $ 69,477
Aug 3, 2025 $ 0.0234
-0.11%
$ 23.43 million $ 5,672
Aug 2, 2025 $ 0.0233
+1.96%
$ 23.44 million $ 39,502
Aug 1, 2025 $ 0.023
+6.62%
$ 22.89 million $ 32,376
Jul 31, 2025 $ 0.0215
+14.49%
$ 21.53 million $ 60,803
Jul 30, 2025 $ 0.0188
-8.05%
$ 18.8 million $ 29,327
Jul 29, 2025 $ 0.0204
+27.97%
$ 20.45 million $ 48,438
Jul 28, 2025 $ 0.016
+12.96%
$ 15.98 million $ 33,874
Jul 27, 2025 $ 0.0141
+0.00%
$ 14.14 million $ 8,121
Jul 26, 2025 $ 0.0141
+0.48%
$ 14.14 million $ 4,751
Jul 25, 2025 $ 0.0141
-11.28%
$ 14.08 million $ 6,996
Jul 24, 2025 $ 0.0159
-19.64%
$ 15.87 million $ 2,270
Jul 23, 2025 $ 0.0199
-0.65%
$ 19.89 million $ 6,274
Jul 22, 2025 $ 0.02
+0.43%
$ 20.02 million $ 3,291
Jul 21, 2025 $ 0.0199
-1.23%
$ 19.93 million $ 5,102
Jul 20, 2025 $ 0.0202
-16.87%
$ 20.18 million $ 19,865
Jul 19, 2025 $ 0.0243
-3.98%
$ 24.27 million $ 5,278
Jul 18, 2025 $ 0.0253
-2.89%
$ 25.28 million $ 14,756
Jul 17, 2025 $ 0.026
-3.84%
$ 26.03 million $ 38,073
Jul 16, 2025 $ 0.0271
+9.25%
$ 27.07 million $ 14,539
Jul 15, 2025 $ 0.0244
-14.19%
$ 24.41 million $ 254,335
Jul 14, 2025 $ 0.0284
+2.72%
$ 28.45 million $ 149,389
Jul 13, 2025 $ 0.0277
+3.99%
$ 27.69 million $ 57,357
Jul 12, 2025 $ 0.0266
-14.18%
$ 26.63 million $ 90,997
Jul 11, 2025 $ 0.031
+140.13%
$ 31 million $ 59,732
Jul 10, 2025 $ 0.0123
+38.60%
$ 12.33 million $ 121,342
Jul 9, 2025 $ 0.00891
+17.26%
$ 8.91 million $ 24,490
Jul 8, 2025 $ 0.0076
-6.76%
$ 7.6 million $ 22,541
Jul 7, 2025 $ 0.00815
+5.21%
$ 8.15 million $ 3,192
Jul 6, 2025 $ 0.00775
-1.88%
$ 7.75 million $ 19,852
Jul 5, 2025 $ 0.0079
-1.64%
$ 7.9 million $ 70,965
Jul 4, 2025 $ 0.00803
+24.23%
$ 8.03 million $ 24,152
Jul 3, 2025 $ 0.00646
-0.14%
$ 6.46 million $ 11,473
Jul 2, 2025 $ 0.00647
+11.41%
$ 6.47 million $ 71,597
Jul 1, 2025 $ 0.00581
+5.63%
$ 5.81 million $ 9,357
Jun 30, 2025 $ 0.0055
+3.43%
$ 5.5 million $ 4,578
Jun 29, 2025 $ 0.00532
+0.35%
$ 5.32 million $ 1,175
Jun 28, 2025 $ 0.0053
+1.13%
$ 5.3 million $ 7,257
Jun 27, 2025 $ 0.00524
-0.57%
$ 5.24 million $ 2,122
Jun 26, 2025 $ 0.00527
-2.77%
$ 5.27 million $ 956