Partisia Historical Data

MPC Page 7
Download
Date Close Price change Market cap Trading volume
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
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