Market Cap $4.46T
-0.16%
Volume 24h $249.85B
BTC % 54.56%
0.07%
ETH % 12.13%
0.24%
Coins
33.322
+3
Exchanges
885
Last update
37 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 |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.022239 | $0.021934 | $0.023296 | $0.023127 | $40,151 | $8,681,277 |
| Oct-02 2025 | $0.022777 | $0.022696 | $0.023816 | $0.023722 | $33,811 | $8,891,285 |
| Oct-01 2025 | $0.023722 | $0.022308 | $0.023722 | $0.023071 | $14,521 | $9,260,207 |
| Sep-30 2025 | $0.023151 | $0.023151 | $0.024456 | $0.024424 | $20,258 | $8,497,851 |
| Sep-29 2025 | $0.024393 | $0.024393 | $0.024529 | $0.024529 | $26,647 | $8,953,718 |
| Sep-28 2025 | $0.024681 | $0.024626 | $0.025074 | $0.024787 | $11,967 | $9,059,402 |
| Sep-27 2025 | $0.024789 | $0.02466 | $0.025281 | $0.025281 | $13,028 | $9,099,124 |
| Sep-26 2025 | $0.025278 | $0.02517 | $0.025963 | $0.025834 | $9,967 | $9,278,553 |
| Sep-25 2025 | $0.025869 | $0.025865 | $0.026265 | $0.026256 | $8,649 | $9,495,705 |
| Sep-24 2025 | $0.026252 | $0.025276 | $0.027377 | $0.026 | $37,607 | $9,636,086 |
| Sep-23 2025 | $0.026013 | $0.024338 | $0.026781 | $0.024341 | $31,240 | $9,540,966 |
| Sep-22 2025 | $0.024428 | $0.022436 | $0.027698 | $0.023982 | $93,966 | $8,958,910 |
| Sep-21 2025 | $0.023985 | $0.023985 | $0.024996 | $0.024324 | $30,471 | $8,796,425 |
| Sep-20 2025 | $0.024327 | $0.024269 | $0.024892 | $0.02432 | $5,718 | $8,922,039 |
| Sep-19 2025 | $0.024322 | $0.023811 | $0.027545 | $0.023856 | $32,407 | $8,920,085 |