Market Cap $4.08T
1.3%
Volume 24h $172.28B
-45.05%
BTC % 55.18%
-0.23%
ETH % 11.87%
0.33%
Coins
33.517
Exchanges
885
Last update
3 Minutes 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 |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $0.015042 | $0.014992 | $0.015138 | $0.015006 | $2,400 | $5,880,517 |
| Oct-24 2025 | $0.015003 | $0.014939 | $0.015084 | $0.014943 | $3,434 | $5,865,490 |
| Oct-23 2025 | $0.014944 | $0.014926 | $0.015431 | $0.014926 | $1,954 | $5,842,287 |
| Oct-22 2025 | $0.014926 | $0.014885 | $0.015251 | $0.015068 | $4,289 | $5,835,108 |
| Oct-21 2025 | $0.015067 | $0.014687 | $0.015424 | $0.014993 | $8,765 | $5,890,586 |
| Oct-20 2025 | $0.014992 | $0.01474 | $0.01522 | $0.014875 | $1,308 | $5,861,037 |
| Oct-19 2025 | $0.014875 | $0.014875 | $0.015527 | $0.014961 | $22,883 | $5,815,398 |
| Oct-18 2025 | $0.014963 | $0.014863 | $0.014983 | $0.014983 | $2,596 | $5,849,600 |
| Oct-17 2025 | $0.014982 | $0.014861 | $0.015131 | $0.014878 | $5,669 | $5,857,350 |
| Oct-16 2025 | $0.014878 | $0.014878 | $0.015426 | $0.01504 | $39,399 | $5,816,313 |
| Oct-15 2025 | $0.015032 | $0.015032 | $0.015631 | $0.015078 | $8,353 | $5,876,807 |
| Oct-14 2025 | $0.015283 | $0.015048 | $0.015578 | $0.015578 | $1,672 | $5,974,720 |
| Oct-13 2025 | $0.015659 | $0.015007 | $0.015659 | $0.01549 | $4,925 | $6,117,430 |
| Oct-12 2025 | $0.015004 | $0.01496 | $0.016001 | $0.015005 | $44,910 | $5,861,405 |
| Oct-11 2025 | $0.015076 | $0.014881 | $0.015807 | $0.014926 | $9,731 | $5,889,476 |