Partisia Historical Data

MPC Page 8
Download
Date Close Price change Market cap Trading volume
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
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