Market Cap $2.17T
1.41%
Volume 24h $86.73B
16.29%
BTC % 58.3427%
0.02%
ETH % 9.28552%
2.08%
Coins
34.665
Exchanges
204
Live
Partisia Blockchain (MPC) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of Partisia Blockchain (MPC) in USD Dollar. This table shows 809 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jun-07 2026 | $0.015268 | $0.015215 | $0.0158 | $0.015635 | $9,033 | $7,113,221 |
| Jun-06 2026 | $0.015635 | $0.015614 | $0.015924 | $0.015924 | $8,333 | $7,284,203 |
| Jun-05 2026 | $0.015924 | $0.015864 | $0.015948 | $0.015916 | $6,751 | $7,418,845 |
| Jun-03 2026 | $0.016301 | $0.016216 | $0.01645 | $0.016378 | $5,372 | $7,589,969 |
| Jun-02 2026 | $0.016378 | $0.016378 | $0.016584 | $0.016584 | $9,113 | $7,625,821 |
| May-31 2026 | $0.016993 | $0.016906 | $0.016998 | $0.016998 | $7,455 | $7,912,174 |
| May-30 2026 | $0.016998 | $0.016926 | $0.01724 | $0.01724 | $7,270 | $7,914,502 |
| May-29 2026 | $0.01724 | $0.01714 | $0.019269 | $0.017637 | $61,012 | $8,027,180 |
| May-28 2026 | $0.018253 | $0.016534 | $0.019926 | $0.017833 | $13,476 | $8,498,847 |
| May-27 2026 | $0.017833 | $0.015736 | $0.0198 | $0.015736 | $16,733 | $8,298,348 |
| May-26 2026 | $0.016011 | $0.014989 | $0.016828 | $0.014989 | $5,035 | $7,450,970 |
| May-25 2026 | $0.014989 | $0.014989 | $0.015276 | $0.015239 | $7,231 | $6,974,931 |
| May-24 2026 | $0.018181 | $0.0155 | $0.018181 | $0.0155 | $5,171 | $8,460,285 |
| May-23 2026 | $0.0155 | $0.013579 | $0.016847 | $0.01358 | $7,518 | $7,212,718 |
| May-22 2026 | $0.01357 | $0.013166 | $0.015687 | $0.015456 | $28,430 | $6,314,734 |