Partisia Historical Data

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