Market Cap $2.64T
-3.53%
Volume 24h $220.62B
-4.86%
BTC % 54.05%
-0.42%
ETH % 10.09%
-1.68%
Coins
34.351
+7
Exchanges
885
Last update
23 Seconds ago
Partisia Blockchain (MPC) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Mar-17 2026 | $0.00799404 | $0.00791232 | $0.00862561 | $0.00791333 | $3,191 | $3,125,141 |
| Mar-16 2026 | $0.00791324 | $0.00782494 | $0.00839946 | $0.0078618 | $26,107 | $3,093,554 |
| Mar-15 2026 | $0.00786129 | $0.00785526 | $0.00873414 | $0.00829751 | $4,420 | $3,073,244 |
| Mar-14 2026 | $0.0082977 | $0.00825366 | $0.00991939 | $0.00972182 | $27,880 | $3,243,851 |
| Mar-13 2026 | $0.00972414 | $0.00833838 | $0.010007 | $0.0090477 | $6,183 | $3,801,497 |
| Mar-12 2026 | $0.00904773 | $0.00781161 | $0.00999791 | $0.00796977 | $66,230 | $3,537,063 |
| Mar-11 2026 | $0.00797082 | $0.0078532 | $0.00823825 | $0.0078532 | $11,022 | $3,116,062 |
| Mar-10 2026 | $0.00800082 | $0.00764597 | $0.00873673 | $0.00764597 | $23,223 | $3,127,793 |
| Mar-09 2026 | $0.00764599 | $0.00764482 | $0.00800721 | $0.00780184 | $4,602 | $2,989,077 |
| Mar-08 2026 | $0.00781902 | $0.00775072 | $0.00794996 | $0.00793525 | $913 | $3,056,719 |
| Mar-07 2026 | $0.00799491 | $0.00769526 | $0.00800253 | $0.0077195 | $658 | $3,125,480 |
| Mar-06 2026 | $0.00772004 | $0.00765419 | $0.00782302 | $0.00778118 | $1,330 | $3,018,027 |
| Mar-05 2026 | $0.00778008 | $0.0075838 | $0.00811074 | $0.00811074 | $9,601 | $3,041,497 |
| Mar-04 2026 | $0.00811055 | $0.00782063 | $0.00841927 | $0.00841927 | $13,443 | $3,170,690 |
| Mar-03 2026 | $0.00841986 | $0.00832449 | $0.00945773 | $0.00886464 | $6,308 | $3,291,606 |