Partisia Historical Data

MPC Page 7
Download
Date Close Price change Market cap Trading volume
Jun 25, 2025 $ 0.00461
-0.20%
$ 4.61 million $ 11,489
Jun 24, 2025 $ 0.00462
+4.25%
$ 4.62 million $ 7,981
Jun 23, 2025 $ 0.00443
-11.27%
$ 4.43 million $ 12,691
Jun 22, 2025 $ 0.00499
-5.38%
$ 4.99 million $ 8,526
Jun 21, 2025 $ 0.00528
+10.24%
$ 5.28 million $ 14,490
Jun 20, 2025 $ 0.00479
-1.49%
$ 4.79 million $ 2,460
Jun 19, 2025 $ 0.00486
-2.93%
$ 4.86 million $ 3,478
Jun 18, 2025 $ 0.00501
-2.47%
$ 5.01 million $ 2,626
Jun 17, 2025 $ 0.00514
-0.31%
$ 5.14 million $ 4,241
Jun 16, 2025 $ 0.00515
-2.95%
$ 5.15 million $ 2,920
Jun 15, 2025 $ 0.00531
-1.85%
$ 5.31 million $ 1,884
Jun 14, 2025 $ 0.00541
-3.07%
$ 5.41 million $ 3,801
Jun 13, 2025 $ 0.00558
-1.04%
$ 5.58 million $ 4,776
Jun 12, 2025 $ 0.00564
+1.37%
$ 5.64 million $ 9,957
Jun 11, 2025 $ 0.00556
+0.24%
$ 5.56 million $ 11,441
Jun 10, 2025 $ 0.00555
+1.24%
$ 5.55 million $ 204
Jun 9, 2025 $ 0.00548
+5.20%
$ 5.48 million $ 21,679
Jun 8, 2025 $ 0.00521
-1.68%
$ 5.21 million $ 1,075
Jun 7, 2025 $ 0.0053
-1.01%
$ 5.3 million $ 1,352
Jun 6, 2025 $ 0.00535
+1.99%
$ 5.35 million $ 6,155
Jun 5, 2025 $ 0.00525
-1.27%
$ 5.25 million $ 3,192
Jun 4, 2025 $ 0.00532
-9.01%
$ 5.32 million $ 10,343
Jun 3, 2025 $ 0.00584
+13.44%
$ 5.84 million $ 27,912
Jun 2, 2025 $ 0.00515
+1.02%
$ 5.15 million $ 6,411
Jun 1, 2025 $ 0.0051
-7.30%
$ 5.1 million $ 12,786
May 31, 2025 $ 0.0055
-7.33%
$ 5.5 million $ 19,858
May 30, 2025 $ 0.00594
-22.23%
$ 5.94 million $ 82,619
May 29, 2025 $ 0.00763
-17.37%
$ 7.63 million $ 56,978
May 28, 2025 $ 0.00924
+13.24%
$ 9.24 million $ 49,767
May 27, 2025 $ 0.00816
+2.38%
$ 8.16 million $ 8,591
May 26, 2025 $ 0.00797
-0.93%
$ 7.97 million $ 6,780
May 25, 2025 $ 0.00804
-2.77%
$ 8.04 million $ 7,499
May 24, 2025 $ 0.00822
-10.32%
$ 8.22 million $ 14,607
May 23, 2025 $ 0.00917
-12.00%
$ 9.17 million $ 63,093
May 22, 2025 $ 0.0104
-4.47%
$ 10.42 million $ 153,164
May 21, 2025 $ 0.0109
+2.63%
$ 10.9 million $ 86,103
May 20, 2025 $ 0.0106
-20.03%
$ 10.63 million $ 222,481
May 19, 2025 $ 0.0133
-1.51%
$ 13.29 million $ 91,335
May 18, 2025 $ 0.0135
-2.74%
$ 13.49 million $ 16,477
May 17, 2025 $ 0.0159
-0.13%
$ 15.92 million $ 15,277
May 16, 2025 $ 0.0159
+0.82%
$ 15.94 million $ 16,136
May 15, 2025 $ 0.0162
-4.25%
$ 16.22 million $ 7,848
May 14, 2025 $ 0.0169
-0.40%
$ 16.91 million $ 562,622
May 13, 2025 $ 0.0167
+3.85%
$ 16.69 million $ 362,535
May 12, 2025 $ 0.0163
-3.40%
$ 16.26 million $ 75,809
May 11, 2025 $ 0.0168
+1.80%
$ 16.85 million $ 483,926
May 10, 2025 $ 0.0165
+0.12%
$ 16.55 million $ 1.78 million
May 9, 2025 $ 0.0165
+6.88%
$ 16.51 million $ 464,839
May 8, 2025 $ 0.0155
+0.08%
$ 15.45 million $ 16,983
May 7, 2025 $ 0.0154
+0.07%
$ 15.44 million $ 3,761