Partisia Historical Data

MPC Page 9
Download
Date Close Price change Market cap Trading volume
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
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