Partisia Historical Data

MPC Page 9
Download
Date Close Price change Market cap Trading volume
Mar 17, 2025 $ 0.031
-10.19%
$ 30.99 million $ 151,346
Mar 16, 2025 $ 0.0345
+5.93%
$ 34.51 million $ 166,241
Mar 15, 2025 $ 0.0326
-3.85%
$ 32.58 million $ 284,783
Mar 14, 2025 $ 0.034
-0.44%
$ 33.96 million $ 223,225
Mar 13, 2025 $ 0.0341
-5.22%
$ 34.11 million $ 168,365
Mar 12, 2025 $ 0.0359
+0.78%
$ 35.94 million $ 172,898
Mar 11, 2025 $ 0.0357
-2.77%
$ 35.66 million $ 121,712
Mar 10, 2025 $ 0.0367
+7.06%
$ 36.67 million $ 201,895
Mar 9, 2025 $ 0.0342
-7.37%
$ 34.25 million $ 102,889
Mar 8, 2025 $ 0.037
+12.24%
$ 36.97 million $ 161,436
Mar 7, 2025 $ 0.0329
-11.28%
$ 32.94 million $ 159,319
Mar 6, 2025 $ 0.0371
+4.01%
$ 37.06 million $ 151,893
Mar 5, 2025 $ 0.0356
+3.68%
$ 35.63 million $ 181,322
Mar 4, 2025 $ 0.0344
-11.22%
$ 34.37 million $ 123,357
Mar 3, 2025 $ 0.0387
+7.50%
$ 38.71 million $ 138,852
Mar 2, 2025 $ 0.036
+3.19%
$ 36.01 million $ 152,741
Mar 1, 2025 $ 0.0349
+5.37%
$ 34.9 million $ 183,357
Feb 28, 2025 $ 0.0331
-8.94%
$ 33.06 million $ 166,107
Feb 27, 2025 $ 0.0363
-6.61%
$ 36.31 million $ 114,474
Feb 26, 2025 $ 0.0388
+1.88%
$ 38.81 million $ 126,856
Feb 25, 2025 $ 0.0381
-6.16%
$ 38.1 million $ 150,785
Feb 24, 2025 $ 0.0406
+1.38%
$ 40.6 million $ 174,147
Feb 23, 2025 $ 0.04
-5.33%
$ 40.05 million $ 179,774
Feb 22, 2025 $ 0.0423
-7.22%
$ 42.3 million $ 123,684
Feb 21, 2025 $ 0.0456
-1.14%
$ 45.59 million $ 107,301
Feb 20, 2025 $ 0.0461
-2.01%
$ 46.12 million $ 135,092
Feb 19, 2025 $ 0.0471
-0.46%
$ 47.07 million $ 113,600
Feb 18, 2025 $ 0.0473
-0.40%
$ 47.29 million $ 116,044
Feb 17, 2025 $ 0.0475
+3.74%
$ 47.54 million $ 147,867
Feb 16, 2025 $ 0.0458
-3.53%
$ 45.83 million $ 135,755
Feb 15, 2025 $ 0.0475
-1.31%
$ 47.51 million $ 106,678
Feb 14, 2025 $ 0.0481
+1.69%
$ 48.14 million $ 130,375
Feb 13, 2025 $ 0.0473
+4.06%
$ 47.33 million $ 148,109
Feb 12, 2025 $ 0.0456
-7.03%
$ 45.55 million $ 156,705
Feb 11, 2025 $ 0.049
-0.57%
$ 48.99 million $ 114,255
Feb 10, 2025 $ 0.0492
+0.02%
$ 49.2 million $ 168,205
Feb 9, 2025 $ 0.0492
-0.25%
$ 49.19 million $ 96,016
Feb 8, 2025 $ 0.0493
-0.68%
$ 49.31 million $ 102,111
Feb 7, 2025 $ 0.0497
-4.26%
$ 49.65 million $ 124,432
Feb 6, 2025 $ 0.0518
-0.02%
$ 51.78 million $ 113,911
Feb 5, 2025 $ 0.0518
+6.20%
$ 51.79 million $ 149,274
Feb 4, 2025 $ 0.0488
-0.17%
$ 48.76 million $ 128,088
Feb 3, 2025 $ 0.0488
-3.28%
$ 48.85 million $ 142,770
Feb 2, 2025 $ 0.0505
+3.40%
$ 50.5 million $ 177,134
Feb 1, 2025 $ 0.0487
-4.21%
$ 48.7 million $ 130,685
Jan 31, 2025 $ 0.0508
-4.53%
$ 50.84 million $ 128,884
Jan 30, 2025 $ 0.0533
+1.27%
$ 53.25 million $ 177,367
Jan 29, 2025 $ 0.0526
+5.21%
$ 52.59 million $ 153,971
Jan 28, 2025 $ 0.05
+1.42%
$ 49.98 million $ 111,039
Jan 27, 2025 $ 0.0494
-6.53%
$ 49.39 million $ 192,901