Market Cap $3.23T
2.13%
Volume 24h $172.20B
22.77%
BTC % 54.9%
-0.45%
ETH % 11.12%
-0.09%
Coins
33.866
+5
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 |
|---|---|---|---|---|---|---|
| Dec-25 2025 | $0.010264 | $0.010074 | $0.010285 | $0.01009 | $28,982 | $4,012,765 |
| Dec-24 2025 | $0.010091 | $0.00999272 | $0.0101 | $0.010013 | $2,718 | $3,945,049 |
| Dec-23 2025 | $0.010015 | $0.00996083 | $0.010098 | $0.010031 | $16,253 | $3,915,337 |
| Dec-22 2025 | $0.00999732 | $0.00999732 | $0.011381 | $0.011315 | $91,047 | $3,908,290 |
| Dec-21 2025 | $0.011314 | $0.01099 | $0.011314 | $0.011083 | $13,293 | $4,423,081 |
| Dec-20 2025 | $0.011071 | $0.010855 | $0.014436 | $0.010855 | $41,205 | $4,328,372 |
| Dec-19 2025 | $0.010855 | $0.01 | $0.011235 | $0.01 | $55,561 | $4,243,627 |
| Dec-18 2025 | $0.010523 | $0.00997177 | $0.013202 | $0.00997189 | $83,870 | $4,113,798 |
| Dec-17 2025 | $0.00992479 | $0.00976685 | $0.00997029 | $0.00996561 | $41,823 | $3,879,936 |
| Dec-16 2025 | $0.0099614 | $0.00989158 | $0.00999333 | $0.00999198 | $4,073 | $3,894,250 |
| Dec-15 2025 | $0.00999301 | $0.00994981 | $0.010134 | $0.00999581 | $4,203 | $3,906,605 |
| Dec-14 2025 | $0.00999426 | $0.00999426 | $0.010078 | $0.010057 | $1,442 | $3,907,092 |
| Dec-13 2025 | $0.010074 | $0.009996 | $0.010092 | $0.01 | $1,647 | $3,938,500 |
| Dec-12 2025 | $0.010001 | $0.00999561 | $0.010172 | $0.00999612 | $3,367 | $3,910,116 |
| Dec-11 2025 | $0.0099978 | $0.00999281 | $0.010116 | $0.010005 | $1,428 | $3,908,478 |