Market Cap $4.11T
-1.29%
Volume 24h $367.16B
-0.03%
BTC % 55.14%
-0.03%
ETH % 12.38%
0.48%
Coins
32.814
+11
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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.02013 | $0.020045 | $0.020205 | $0.020205 | $3,537 | $7,228,319 |
| Aug-18 2025 | $0.020207 | $0.020118 | $0.020234 | $0.020151 | $1,086 | $7,256,075 |
| Aug-17 2025 | $0.020152 | $0.020152 | $0.020292 | $0.020219 | $3,132 | $7,236,335 |
| Aug-16 2025 | $0.020219 | $0.020213 | $0.020256 | $0.020252 | $927 | $7,260,235 |
| Aug-15 2025 | $0.020255 | $0.020178 | $0.020277 | $0.020239 | $3,319 | $7,273,162 |
| Aug-14 2025 | $0.020237 | $0.020024 | $0.020239 | $0.020084 | $13,365 | $7,266,624 |
| Aug-13 2025 | $0.020087 | $0.019797 | $0.020229 | $0.019885 | $21,793 | $7,212,831 |
| Aug-12 2025 | $0.019798 | $0.019782 | $0.020004 | $0.020002 | $6,080 | $7,103,832 |
| Aug-11 2025 | $0.019882 | $0.019856 | $0.020054 | $0.019974 | $22,540 | $7,133,839 |
| Aug-10 2025 | $0.019973 | $0.019965 | $0.020196 | $0.020063 | $5,311 | $7,166,577 |
| Aug-09 2025 | $0.020057 | $0.019995 | $0.020109 | $0.019996 | $4,262 | $7,196,690 |
| Aug-08 2025 | $0.020057 | $0.019384 | $0.020306 | $0.019388 | $23,292 | $7,196,634 |
| Aug-07 2025 | $0.019543 | $0.01872 | $0.019589 | $0.018957 | $17,143 | $7,012,506 |
| Aug-06 2025 | $0.018959 | $0.018956 | $0.019655 | $0.019216 | $20,851 | $6,802,615 |
| Aug-05 2025 | $0.019216 | $0.019174 | $0.01953 | $0.019451 | $16,806 | $6,894,890 |