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

Partisia Historical Data

MPC Page 18
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

Jun 5, 2024 $0.308
+2.40%
$308.04 million $185,303
Jun 4, 2024 $0.301
-2.43%
$300.81 million $442,526
Jun 3, 2024 $0.308
-7.22%
$308.13 million $419,973
Jun 2, 2024 $0.332
-0.20%
$332.09 million $210,480
Jun 1, 2024 $0.333
-2.16%
$333.07 million $279,850
May 31, 2024 $0.341
+1.45%
$341.22 million $556,422
May 30, 2024 $0.336
+4.62%
$336.47 million $378,844
May 29, 2024 $0.322
-8.13%
$321.62 million $862,154
May 28, 2024 $0.35
-4.48%
$350.44 million $314,711
May 27, 2024 $0.367
+1.91%
$366.88 million $922,741
May 26, 2024 $0.36
-5.74%
$359.99 million $381,800
May 25, 2024 $0.382
+0.80%
$381.94 million $182,444
May 24, 2024 $0.379
-3.12%
$378.91 million $415,026
May 23, 2024 $0.391
-1.95%
$391.09 million $892,444
May 22, 2024 $0.399
-1.08%
$398.79 million $225,334
May 21, 2024 $0.403
-1.99%
$403.18 million $590,853
May 20, 2024 $0.411
-2.85%
$411.14 million $811,921
May 19, 2024 $0.423
-4.83%
$422.72 million $322,129
May 18, 2024 $0.444
+1.53%
$444.16 million $264,799
May 17, 2024 $0.438
+1.11%
$437.6 million $335,514
May 16, 2024 $0.433
-0.04%
$432.59 million $453,547
May 15, 2024 $0.433
+6.04%
$432.7 million $707,036
May 14, 2024 $0.409
+4.39%
$408.66 million $1.03 million
May 13, 2024 $0.392
+2.67%
$391.6 million $458,237
May 12, 2024 $0.381
+9.54%
$381.48 million $567,549
May 11, 2024 $0.349
+0.69%
$349.46 million $280,782
May 10, 2024 $0.347
+1.23%
$347.07 million $209,261
May 9, 2024 $0.343
+8.82%
$342.85 million $524,273
May 8, 2024 $0.315
-5.26%
$315.06 million $247,257
May 7, 2024 $0.333
-2.48%
$332.56 million $484,479
May 6, 2024 $0.341
-1.66%
$340.51 million $737,021
May 5, 2024 $0.346
+11.92%
$346.26 million $417,049
May 4, 2024 $0.309
-0.34%
$309.37 million $362,864
May 3, 2024 $0.31
+1.87%
$310.42 million $971,295
May 2, 2024 $0.305
+5.45%
$304.67 million $744,331
May 1, 2024 $0.289
-0.57%
$288.91 million $738,460
Apr 30, 2024 $0.291
+1.05%
$291.15 million $925,844
Apr 29, 2024 $0.288
-0.37%
$288.13 million $577,591
Apr 28, 2024 $0.289
+1.21%
$289.19 million $892,613
Apr 27, 2024 $0.286
+3.86%
$285.91 million $8.65 million
Apr 26, 2024 $0.274
-8.72%
$273.75 million $2.37 million
Apr 25, 2024 $0.3
+16.54%
$299.89 million $5.72 million
Apr 24, 2024 $0.258
-1.07%
$257.77 million $293,889
Apr 23, 2024 $0.261
-1.59%
$260.53 million $325,029
Apr 22, 2024 $0.265
-0.54%
$264.91 million $552,866
Apr 21, 2024 $0.266
-1.63%
$266.36 million $401,979
Apr 20, 2024 $0.271
+0.47%
$270.66 million $287,903
Apr 19, 2024 $0.269
+1.89%
$269.4 million $526,334
Apr 18, 2024 $0.264
+6.97%
$264.4 million $519,731
Apr 17, 2024 $0.247
-7.49%
$247.18 million $423,451