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 8
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

Oct 18, 2025 $0.015
-0.14%
$14.96 million $2,595
Oct 17, 2025 $0.015
+0.70%
$14.98 million $5,667
Oct 16, 2025 $0.0149
-0.99%
$14.87 million $40,106
Oct 15, 2025 $0.015
-1.65%
$15.02 million $8,555
Oct 14, 2025 $0.0153
-2.09%
$15.28 million $1,711
Oct 13, 2025 $0.0156
+0.84%
$15.6 million $4,924
Oct 12, 2025 $0.0155
+2.77%
$15.47 million $45,019
Oct 11, 2025 $0.0151
+1.02%
$15.05 million $9,143
Oct 10, 2025 $0.0149
-7.54%
$14.9 million $58,337
Oct 9, 2025 $0.0161
-16.25%
$16.12 million $98,506
Oct 8, 2025 $0.0192
-5.09%
$19.24 million $31,917
Oct 7, 2025 $0.0203
-8.56%
$20.28 million $74,028
Oct 6, 2025 $0.0222
+0.68%
$22.17 million $11,047
Oct 5, 2025 $0.022
-0.89%
$22.03 million $8,648
Oct 4, 2025 $0.0222
-0.03%
$22.22 million $4,721
Oct 3, 2025 $0.0222
-3.82%
$22.23 million $40,254
Oct 2, 2025 $0.0231
-2.52%
$23.11 million $33,942
Oct 1, 2025 $0.0237
+2.66%
$23.71 million $14,263
Sep 30, 2025 $0.0231
-5.16%
$23.07 million $20,697
Sep 29, 2025 $0.0244
-1.08%
$24.41 million $29,083
Sep 28, 2025 $0.0247
-0.42%
$24.67 million $12,036
Sep 27, 2025 $0.0248
-1.94%
$24.78 million $13,043
Sep 26, 2025 $0.0253
-2.17%
$25.27 million $10,005
Sep 25, 2025 $0.0259
-1.50%
$25.82 million $8,646
Sep 24, 2025 $0.0262
+0.97%
$26.25 million $38,012
Sep 23, 2025 $0.026
+6.89%
$26 million $31,169
Sep 22, 2025 $0.0244
+1.81%
$24.32 million $93,053
Sep 21, 2025 $0.024
-1.40%
$23.97 million $31,135
Sep 20, 2025 $0.0243
+0.04%
$24.31 million $5,719
Sep 19, 2025 $0.0243
+1.91%
$24.31 million $33,125
Sep 18, 2025 $0.0238
+0.05%
$23.85 million $4,659
Sep 17, 2025 $0.0238
+0.22%
$23.83 million $2,638
Sep 16, 2025 $0.0238
-0.73%
$23.85 million $14,100
Sep 15, 2025 $0.024
-0.03%
$24.02 million $4,246
Sep 14, 2025 $0.0239
-0.31%
$24.03 million $5,982
Sep 13, 2025 $0.024
+4.07%
$23.98 million $12,908
Sep 12, 2025 $0.023
+5.02%
$23.04 million $47,830
Sep 11, 2025 $0.0219
+1.06%
$21.94 million $50,473
Sep 10, 2025 $0.0217
+0.05%
$21.71 million $5,078
Sep 9, 2025 $0.0217
-0.67%
$21.7 million $1,401
Sep 8, 2025 $0.0218
+0.31%
$21.85 million $6,481
Sep 7, 2025 $0.0218
-0.88%
$21.78 million $6,042
Sep 6, 2025 $0.022
-2.18%
$21.97 million $10,162
Sep 5, 2025 $0.0225
+1.58%
$22.46 million $55,987
Sep 4, 2025 $0.0221
+30.91%
$22.11 million $167,510
Sep 3, 2025 $0.0169
-3.92%
$16.9 million $4,950
Sep 2, 2025 $0.0176
-2.76%
$17.59 million $10,328
Sep 1, 2025 $0.0181
-6.31%
$18.1 million $7,839
Aug 31, 2025 $0.0193
-0.02%
$19.32 million $1,859
Aug 30, 2025 $0.0193
-0.21%
$19.33 million $927