Market Cap $3.53T
-0.28%
Volume 24h $127.03B
-47.75%
BTC % 60.85%
-0.06%
ETH % 8.58%
-0.46%
Coins
32.327
+3
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Jul-05 2025 | $0.00858683 | $0.00777047 | $0.011648 | $0.00801659 | $196,611 | $3,070,053 |
| Jul-04 2025 | $0.0080172 | $0.00648103 | $0.00954017 | $0.00648523 | $27,166 | $2,866,394 |
| Jul-03 2025 | $0.00646287 | $0.00631985 | $0.00648537 | $0.00648423 | $12,142 | $2,310,674 |
| Jul-02 2025 | $0.00645894 | $0.00566099 | $0.00817817 | $0.00581077 | $67,988 | $2,307,562 |
| Jul-01 2025 | $0.00581116 | $0.00549318 | $0.00581116 | $0.00550142 | $9,688 | $1,847,619 |
| Jun-30 2025 | $0.00550163 | $0.00531033 | $0.00551975 | $0.00531885 | $4,632 | $1,747,752 |
| Jun-29 2025 | $0.00531869 | $0.00530079 | $0.0053213 | $0.00530085 | $1,181 | $1,688,229 |
| Jun-28 2025 | $0.00531072 | $0.00521166 | $0.00531072 | $0.00524273 | $7,347 | $1,685,701 |
| Jun-27 2025 | $0.00522211 | $0.00522144 | $0.00527258 | $0.00527134 | $2,014 | $1,656,006 |
| Jun-26 2025 | $0.00527013 | $0.00525797 | $0.00544985 | $0.00544985 | $1,904 | $1,671,235 |
| Jun-25 2025 | $0.00544209 | $0.00460754 | $0.00548684 | $0.00461849 | $23,429 | $1,724,327 |
| Jun-24 2025 | $0.00464581 | $0.00443887 | $0.00464581 | $0.00443887 | $8,768 | $1,470,799 |
| Jun-23 2025 | $0.00443219 | $0.00426823 | $0.00499206 | $0.00499206 | $12,743 | $1,403,169 |
| Jun-22 2025 | $0.00499246 | $0.00499246 | $0.00532149 | $0.00529337 | $8,341 | $1,579,226 |
| Jun-21 2025 | $0.00528162 | $0.00474151 | $0.00552138 | $0.00477403 | $15,050 | $1,670,692 |