Partisia Historical Data

MPC Page 6
Download
Date Close Price change Market cap Trading volume
Dec 18, 2025 $0.0105
+6.06%
$10.53 million $83,236
Dec 17, 2025 $0.00993
-0.38%
$9.93 million $41,510
Dec 16, 2025 $0.00996
-0.32%
$9.97 million $4,072
Dec 15, 2025 $0.00999
-0.01%
$9.99 million $4,237
Dec 14, 2025 $0.00999
-0.61%
$9.99 million $1,442
Dec 13, 2025 $0.0101
+0.75%
$10.05 million $1,641
Dec 12, 2025 $0.01
+0.04%
$10 million $3,418
Dec 11, 2025 $0.00999
-0.08%
$9.99 million $1,428
Dec 10, 2025 $0.01
+5.01%
$10 million $35,180
Dec 9, 2025 $0.00953
-4.65%
$9.53 million $28,785
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