Market Cap $2.47T
-11.55%
Volume 24h $456.25B
26.76%
BTC % 54.12%
-1.55%
ETH % 9.49%
-2.95%
Coins
34.198
+6
Exchanges
885
Last update
56 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-04 2026 | $0.00823519 | $0.00823024 | $0.00873092 | $0.00873035 | $6,431 | $3,219,414 |
| Feb-03 2026 | $0.00870417 | $0.00861048 | $0.00873363 | $0.00866548 | $1,680 | $3,402,756 |
| Feb-02 2026 | $0.00872234 | $0.00840679 | $0.00884419 | $0.00876701 | $9,444 | $3,409,856 |
| Feb-01 2026 | $0.00876988 | $0.00876378 | $0.0090191 | $0.00876803 | $15,390 | $3,428,441 |
| Jan-31 2026 | $0.00876646 | $0.00812454 | $0.00888096 | $0.00816754 | $81,697 | $3,427,106 |
| Jan-30 2026 | $0.00816777 | $0.00810052 | $0.00831977 | $0.00831781 | $4,411 | $3,193,057 |
| Jan-29 2026 | $0.00831227 | $0.00829554 | $0.00844726 | $0.00844514 | $6,728 | $3,249,547 |
| Jan-28 2026 | $0.00839461 | $0.00839404 | $0.00842472 | $0.00841523 | $1,758 | $3,281,737 |
| Jan-27 2026 | $0.0084166 | $0.00841453 | $0.00845491 | $0.00845491 | $1,930 | $3,290,336 |
| Jan-26 2026 | $0.0084554 | $0.00830982 | $0.00845602 | $0.00834611 | $1,473 | $3,305,502 |
| Jan-25 2026 | $0.00833538 | $0.008315 | $0.00834734 | $0.00831596 | $742 | $3,258,584 |
| Jan-24 2026 | $0.00830745 | $0.00830728 | $0.00839023 | $0.0083865 | $2,127 | $3,247,662 |
| Jan-23 2026 | $0.00838661 | $0.00838661 | $0.008845 | $0.00883543 | $10,387 | $3,278,611 |
| Jan-22 2026 | $0.00883569 | $0.00857198 | $0.00885069 | $0.00885069 | $3,591 | $3,454,168 |
| Jan-21 2026 | $0.0088501 | $0.00859496 | $0.0088501 | $0.00859496 | $608 | $3,459,803 |