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 12
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

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
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