Market Cap $2.74T
-1.34%
Volume 24h $157.90B
31.73%
BTC % 56.7%
0.21%
ETH % 9.46%
-0.84%
Coins
34.641
+2
Exchanges
874
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 |
|---|---|---|---|---|---|---|
| May-17 2026 | $0.012602 | $0.011692 | $0.012602 | $0.011977 | $802 | $4,926,846 |
| May-16 2026 | $0.011978 | $0.011978 | $0.013418 | $0.013203 | $4,929 | $4,682,704 |
| May-15 2026 | $0.013203 | $0.011615 | $0.014021 | $0.013426 | $31,812 | $5,161,768 |
| May-14 2026 | $0.013427 | $0.013071 | $0.014989 | $0.013469 | $19,134 | $5,249,318 |
| May-13 2026 | $0.012777 | $0.012777 | $0.016935 | $0.016935 | $38,695 | $4,995,260 |
| May-12 2026 | $0.016484 | $0.015096 | $0.018484 | $0.016497 | $15,543 | $6,444,278 |
| May-11 2026 | $0.01706 | $0.012334 | $0.017272 | $0.012423 | $36,495 | $6,669,426 |
| May-10 2026 | $0.012493 | $0.012355 | $0.015703 | $0.013454 | $11,631 | $4,884,248 |
| May-09 2026 | $0.013456 | $0.011436 | $0.013456 | $0.012055 | $23,181 | $5,260,435 |
| May-08 2026 | $0.012486 | $0.011133 | $0.014701 | $0.011154 | $11,705 | $4,881,268 |
| May-07 2026 | $0.011154 | $0.010946 | $0.012161 | $0.010946 | $15,204 | $4,360,539 |
| May-06 2026 | $0.010947 | $0.010023 | $0.011497 | $0.010023 | $25,254 | $4,279,572 |
| May-05 2026 | $0.010024 | $0.00990608 | $0.010296 | $0.010171 | $18,497 | $3,918,807 |
| May-04 2026 | $0.010194 | $0.010194 | $0.010436 | $0.010412 | $2,306 | $3,985,352 |
| May-03 2026 | $0.010412 | $0.010395 | $0.010807 | $0.010465 | $4,353 | $4,070,529 |