Market Cap $4.22T
1.58%
Volume 24h $308.28B
0.47%
BTC % 53.64%
0.11%
ETH % 12.47%
-0.24%
Coins
33.103
+15
Exchanges
885
Last update
30 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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.021722 | $0.021717 | $0.021844 | $0.021844 | $1,956 | $7,823,480 |
| Sep-08 2025 | $0.021726 | $0.021726 | $0.022029 | $0.02184 | $5,964 | $7,818,432 |
| Sep-07 2025 | $0.021873 | $0.021774 | $0.022059 | $0.021978 | $8,719 | $7,871,295 |
| Sep-06 2025 | $0.022386 | $0.022329 | $0.022578 | $0.02248 | $7,378 | $8,055,978 |
| Sep-05 2025 | $0.022465 | $0.022114 | $0.024977 | $0.022114 | $55,831 | $8,084,635 |
| Sep-04 2025 | $0.022129 | $0.015929 | $0.029035 | $0.016912 | $181,136 | $7,963,496 |
| Sep-03 2025 | $0.016912 | $0.016892 | $0.017593 | $0.017592 | $4,964 | $6,086,068 |
| Sep-02 2025 | $0.0176 | $0.0176 | $0.018133 | $0.0181 | $10,328 | $6,333,674 |
| Sep-01 2025 | $0.018111 | $0.018107 | $0.019331 | $0.019321 | $7,744 | $6,512,926 |
| Aug-31 2025 | $0.019324 | $0.019259 | $0.019399 | $0.019332 | $1,864 | $6,949,014 |
| Aug-30 2025 | $0.019328 | $0.019279 | $0.019431 | $0.019368 | $927 | $6,950,408 |
| Aug-29 2025 | $0.019372 | $0.018522 | $0.019377 | $0.019373 | $10,798 | $6,966,242 |
| Aug-28 2025 | $0.019332 | $0.019019 | $0.019362 | $0.019282 | $22,898 | $6,951,936 |
| Aug-27 2025 | $0.019281 | $0.017253 | $0.019473 | $0.019452 | $6,059 | $6,933,605 |
| Aug-26 2025 | $0.01945 | $0.019029 | $0.019456 | $0.019333 | $25,712 | $6,989,097 |