Market Cap $3.27T
-3.02%
Volume 24h $263.75B
1.51%
BTC % 54.71%
-0.11%
ETH % 11.2%
-1.16%
Coins
33.766
+6
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 |
|---|---|---|---|---|---|---|
| Dec-05 2025 | $0.010005 | $0.00981716 | $0.010037 | $0.00981975 | $6,762 | $3,911,390 |
| Dec-04 2025 | $0.00981145 | $0.00981145 | $0.010032 | $0.00999727 | $5,622 | $3,835,628 |
| Dec-03 2025 | $0.00999682 | $0.00988773 | $0.00999682 | $0.00989076 | $2,242 | $3,908,094 |
| Dec-02 2025 | $0.00989044 | $0.00981017 | $0.010034 | $0.00998535 | $46,727 | $3,866,505 |
| Dec-01 2025 | $0.00998865 | $0.00981525 | $0.010048 | $0.0098963 | $48,281 | $3,904,901 |
| Nov-30 2025 | $0.00987998 | $0.00957907 | $0.016551 | $0.010149 | $94,567 | $3,862,418 |
| Nov-29 2025 | $0.010236 | $0.010094 | $0.010256 | $0.010237 | $2,164 | $4,001,814 |
| Nov-28 2025 | $0.010231 | $0.010029 | $0.010738 | $0.010051 | $66,589 | $3,999,971 |
| Nov-27 2025 | $0.01005 | $0.00828291 | $0.012103 | $0.012102 | $100,953 | $3,929,169 |
| Nov-26 2025 | $0.012103 | $0.012091 | $0.012776 | $0.012776 | $9,748 | $4,731,646 |
| Nov-25 2025 | $0.012781 | $0.012623 | $0.012808 | $0.012807 | $4,807 | $4,996,825 |
| Nov-24 2025 | $0.012806 | $0.012584 | $0.012997 | $0.012955 | $4,584 | $5,006,443 |
| Nov-23 2025 | $0.012953 | $0.012795 | $0.013168 | $0.012863 | $3,877 | $5,064,043 |
| Nov-22 2025 | $0.012863 | $0.012839 | $0.013046 | $0.012948 | $690 | $5,028,582 |
| Nov-21 2025 | $0.012965 | $0.012958 | $0.013378 | $0.013336 | $30,426 | $5,068,501 |