Partisia Historical Data

MPC Page 8
Download
Date Close Price change Market cap Trading volume
May 6, 2025 $ 0.0154
-0.78%
$ 15.43 million $ 3,979
May 5, 2025 $ 0.0155
+1.36%
$ 15.55 million $ 2,289
May 4, 2025 $ 0.0153
+0.33%
$ 15.34 million $ 3,851
May 3, 2025 $ 0.0153
+0.70%
$ 15.29 million $ 7,333
May 2, 2025 $ 0.0152
-1.11%
$ 15.18 million $ 6,667
May 1, 2025 $ 0.0154
-0.34%
$ 15.35 million $ 3,848
Apr 30, 2025 $ 0.0154
-1.00%
$ 15.4 million $ 6,632
Apr 29, 2025 $ 0.0157
+1.50%
$ 15.72 million $ 1,334
Apr 28, 2025 $ 0.0155
-0.53%
$ 15.49 million $ 2,087
Apr 27, 2025 $ 0.0156
-0.07%
$ 15.57 million $ 4,172
Apr 26, 2025 $ 0.0156
-0.18%
$ 15.58 million $ 8,710
Apr 25, 2025 $ 0.0156
+0.29%
$ 15.61 million $ 11,197
Apr 24, 2025 $ 0.0156
+1.13%
$ 15.56 million $ 11,349
Apr 23, 2025 $ 0.0154
-0.08%
$ 15.39 million $ 13,371
Apr 22, 2025 $ 0.0154
+3.22%
$ 15.4 million $ 18,516
Apr 21, 2025 $ 0.0149
-3.64%
$ 14.92 million $ 9,552
Apr 20, 2025 $ 0.0155
+18.57%
$ 15.49 million $ 16,348
Apr 19, 2025 $ 0.0243
+79.42%
$ 24.31 million $ 10,736
Apr 18, 2025 $ 0.0135
-8.39%
$ 13.55 million $ 12,638
Apr 17, 2025 $ 0.0148
-10.07%
$ 14.78 million $ 19,956
Apr 16, 2025 $ 0.0164
-2.64%
$ 16.43 million $ 39,288
Apr 15, 2025 $ 0.0169
-12.76%
$ 16.88 million $ 5,363
Apr 14, 2025 $ 0.0193
+13.27%
$ 19.35 million $ 20,919
Apr 13, 2025 $ 0.0171
+0.12%
$ 17.08 million $ 16,298
Apr 12, 2025 $ 0.0171
+1.13%
$ 17.06 million $ 35,639
Apr 11, 2025 $ 0.0169
-8.80%
$ 16.87 million $ 27,041
Apr 10, 2025 $ 0.0185
-2.63%
$ 18.5 million $ 27,876
Apr 9, 2025 $ 0.019
+13.18%
$ 19 million $ 36,056
Apr 8, 2025 $ 0.0168
-3.62%
$ 16.79 million $ 57,803
Apr 7, 2025 $ 0.0174
-9.66%
$ 17.42 million $ 40,880
Apr 6, 2025 $ 0.0184
-8.80%
$ 18.38 million $ 7,282
Apr 5, 2025 $ 0.0202
-2.16%
$ 20.16 million $ 13,955
Apr 4, 2025 $ 0.0206
-0.52%
$ 20.6 million $ 3,992
Apr 3, 2025 $ 0.0207
-5.41%
$ 20.71 million $ 134,557
Apr 2, 2025 $ 0.0219
-11.93%
$ 21.89 million $ 112,149
Apr 1, 2025 $ 0.0249
-8.00%
$ 24.86 million $ 260,587
Mar 31, 2025 $ 0.0275
-4.20%
$ 27.5 million $ 121,699
Mar 30, 2025 $ 0.0287
-7.52%
$ 28.71 million $ 35,528
Mar 29, 2025 $ 0.031
-5.21%
$ 31.04 million $ 132,492
Mar 28, 2025 $ 0.0327
+1.58%
$ 32.75 million $ 104,805
Mar 27, 2025 $ 0.0321
-4.34%
$ 32.09 million $ 121,817
Mar 26, 2025 $ 0.0335
+1.40%
$ 33.54 million $ 55,517
Mar 25, 2025 $ 0.0331
+1.13%
$ 33.08 million $ 258,871
Mar 24, 2025 $ 0.0329
-8.09%
$ 32.88 million $ 368,704
Mar 23, 2025 $ 0.0358
+18.62%
$ 35.78 million $ 252,642
Mar 22, 2025 $ 0.0302
-4.92%
$ 30.25 million $ 238,645
Mar 21, 2025 $ 0.0318
+1.74%
$ 31.81 million $ 305,602
Mar 20, 2025 $ 0.0312
-9.53%
$ 31.21 million $ 424,547
Mar 19, 2025 $ 0.0345
+6.07%
$ 34.49 million $ 333,612
Mar 18, 2025 $ 0.0323
+4.25%
$ 32.31 million $ 357,018