Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Partisia Historical Data

MPC Page 11
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

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
Apr 3, 2025 $0.0207
-5.41%
$20.71 million $134,557
Apr 2, 2025 $0.0219
-11.93%
$21.89 million $112,149