Market Cap $3.47T
0.16%
Volume 24h $241.65B
BTC % 54.94%
0.34%
ETH % 11.03%
-0.27%
Coins
33.670
+3
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 |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $0.012751 | $0.01213 | $0.01462 | $0.01462 | $35,086 | $4,984,940 |
| Nov-13 2025 | $0.014616 | $0.012714 | $0.014877 | $0.014614 | $58,643 | $5,714,045 |
| Nov-12 2025 | $0.014614 | $0.014014 | $0.014958 | $0.014958 | $10,510 | $5,713,269 |
| Nov-11 2025 | $0.014959 | $0.014789 | $0.015482 | $0.015467 | $8,862 | $5,848,070 |
| Nov-10 2025 | $0.015469 | $0.015373 | $0.015588 | $0.015588 | $10,767 | $6,047,676 |
| Nov-09 2025 | $0.015586 | $0.015474 | $0.015849 | $0.015848 | $11,590 | $6,093,260 |
| Nov-08 2025 | $0.015639 | $0.015496 | $0.016005 | $0.016005 | $12,465 | $6,113,894 |
| Nov-07 2025 | $0.016008 | $0.015857 | $0.016194 | $0.016104 | $30,696 | $6,258,251 |
| Nov-06 2025 | $0.015886 | $0.015466 | $0.016078 | $0.016077 | $49,215 | $6,210,733 |
| Nov-05 2025 | $0.016001 | $0.015803 | $0.016085 | $0.015889 | $25,021 | $6,255,579 |
| Nov-04 2025 | $0.015893 | $0.015608 | $0.016086 | $0.016001 | $8,819 | $6,213,196 |
| Nov-03 2025 | $0.016 | $0.015937 | $0.017374 | $0.017374 | $25,631 | $6,255,084 |
| Nov-02 2025 | $0.017374 | $0.017168 | $0.017745 | $0.017249 | $8,385 | $6,792,201 |
| Nov-01 2025 | $0.01725 | $0.015661 | $0.019079 | $0.016475 | $17,342 | $6,743,972 |
| Oct-31 2025 | $0.016473 | $0.015667 | $0.023238 | $0.015725 | $19,702 | $6,439,915 |