Market Cap $2.64T
3.87%
Volume 24h $231.17B
24.36%
BTC % 54.39%
0.42%
ETH % 10.27%
2.43%
Coins
34.468
+3
Exchanges
885
Last update
8 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 |
|---|---|---|---|---|---|---|
| Apr-07 2026 | $0.01139 | $0.011168 | $0.011539 | $0.011169 | $7,078 | $4,452,818 |
| Apr-06 2026 | $0.011285 | $0.01059 | $0.012076 | $0.010593 | $17,576 | $4,411,903 |
| Apr-05 2026 | $0.010588 | $0.010498 | $0.010845 | $0.010615 | $13,902 | $4,139,330 |
| Apr-04 2026 | $0.010598 | $0.010056 | $0.010598 | $0.01036 | $4,130 | $4,143,361 |
| Apr-03 2026 | $0.010372 | $0.0098234 | $0.010474 | $0.010109 | $6,793 | $4,054,991 |
| Apr-02 2026 | $0.010108 | $0.010106 | $0.010382 | $0.010382 | $3,935 | $3,951,920 |
| Apr-01 2026 | $0.01038 | $0.010062 | $0.010427 | $0.010109 | $16,096 | $4,058,236 |
| Mar-31 2026 | $0.010111 | $0.010018 | $0.010178 | $0.010021 | $7,933 | $3,952,884 |
| Mar-30 2026 | $0.010021 | $0.00985444 | $0.010489 | $0.010396 | $11,521 | $3,917,656 |
| Mar-29 2026 | $0.010395 | $0.00993853 | $0.010526 | $0.00993853 | $15,571 | $4,063,814 |
| Mar-28 2026 | $0.00958416 | $0.00858477 | $0.00975957 | $0.00858477 | $9,674 | $3,746,774 |
| Mar-27 2026 | $0.00858406 | $0.00782456 | $0.00969819 | $0.00782479 | $22,678 | $3,355,801 |
| Mar-26 2026 | $0.00782493 | $0.00773788 | $0.00792033 | $0.00792033 | $1,108 | $3,059,029 |
| Mar-25 2026 | $0.00792096 | $0.00765902 | $0.00798155 | $0.00783769 | $2,423 | $3,096,571 |
| Mar-24 2026 | $0.0078373 | $0.00775849 | $0.00790253 | $0.00783738 | $1,193 | $3,063,866 |