Market Cap $2.57T
6.99%
Volume 24h $220.26B
9.82%
BTC % 54.04%
0.64%
ETH % 9.75%
3.69%
Coins
34.269
+12
Exchanges
885
Last update
58 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 |
|---|---|---|---|---|---|---|
| Feb-24 2026 | $0.00794403 | $0.00794199 | $0.00806029 | $0.00805445 | $1,076 | $3,105,592 |
| Feb-23 2026 | $0.00805402 | $0.00794112 | $0.00805667 | $0.00800385 | $1,100 | $3,148,589 |
| Feb-22 2026 | $0.00800383 | $0.00798409 | $0.00803933 | $0.00799313 | $8,292 | $3,128,970 |
| Feb-21 2026 | $0.00799361 | $0.00799101 | $0.00808049 | $0.00803023 | $577 | $3,124,972 |
| Feb-20 2026 | $0.00803351 | $0.00768859 | $0.00829602 | $0.00781385 | $2,879 | $3,140,571 |
| Feb-19 2026 | $0.0077343 | $0.0077343 | $0.00799966 | $0.00799761 | $615 | $3,023,601 |
| Feb-18 2026 | $0.00805738 | $0.00805583 | $0.00829442 | $0.00806745 | $5,740 | $3,149,901 |
| Feb-17 2026 | $0.00806775 | $0.00798924 | $0.00813015 | $0.00800189 | $1,003 | $3,153,956 |
| Feb-16 2026 | $0.00799607 | $0.00797984 | $0.00814703 | $0.00797984 | $1,883 | $3,125,934 |
| Feb-15 2026 | $0.00798095 | $0.00797799 | $0.00819723 | $0.00806598 | $597 | $3,120,025 |
| Feb-14 2026 | $0.0080662 | $0.00800563 | $0.00819077 | $0.00819077 | $64 | $3,153,349 |
| Feb-13 2026 | $0.00819104 | $0.00798466 | $0.00881155 | $0.00804634 | $1,396 | $3,202,155 |
| Feb-12 2026 | $0.00804621 | $0.00799684 | $0.00834225 | $0.00809038 | $7,223 | $3,145,534 |
| Feb-11 2026 | $0.00809143 | $0.00778969 | $0.00949949 | $0.00949949 | $12,351 | $3,163,212 |
| Feb-10 2026 | $0.00950046 | $0.00864837 | $0.010395 | $0.00879584 | $90,361 | $3,714,050 |