Market Cap $2.74T
-1.75%
Volume 24h $255.11B
1.86%
BTC % 55.72%
-0.39%
ETH % 10.02%
-0.29%
Coins
34.535
+4
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Apr-27 2026 | $0.010987 | $0.010751 | $0.011293 | $0.010795 | $3,676 | $4,295,533 |
| Apr-26 2026 | $0.010796 | $0.010796 | $0.010891 | $0.010815 | $502 | $4,220,750 |
| Apr-25 2026 | $0.010815 | $0.010806 | $0.010938 | $0.010874 | $1,637 | $4,228,058 |
| Apr-24 2026 | $0.010875 | $0.010875 | $0.011952 | $0.011865 | $3,855 | $4,251,591 |
| Apr-23 2026 | $0.011864 | $0.010976 | $0.012486 | $0.012414 | $12,360 | $4,638,377 |
| Apr-22 2026 | $0.012415 | $0.012047 | $0.013592 | $0.012508 | $6,508 | $4,853,496 |
| Apr-21 2026 | $0.012947 | $0.011529 | $0.014151 | $0.014151 | $25,739 | $5,061,494 |
| Apr-20 2026 | $0.016091 | $0.011726 | $0.019324 | $0.011899 | $42,065 | $6,290,561 |
| Apr-19 2026 | $0.011828 | $0.010955 | $0.024358 | $0.011294 | $38,006 | $4,624,159 |
| Apr-18 2026 | $0.012212 | $0.010527 | $0.012212 | $0.010558 | $53,945 | $4,774,459 |
| Apr-17 2026 | $0.010555 | $0.010553 | $0.010791 | $0.010765 | $9,912 | $4,126,656 |
| Apr-16 2026 | $0.010765 | $0.01061 | $0.010997 | $0.010974 | $2,491 | $4,208,618 |
| Apr-15 2026 | $0.01095 | $0.010699 | $0.011011 | $0.010799 | $2,577 | $4,281,056 |
| Apr-14 2026 | $0.0108 | $0.010798 | $0.010896 | $0.010894 | $1,021 | $4,222,206 |
| Apr-13 2026 | $0.010916 | $0.010839 | $0.011006 | $0.010843 | $600 | $4,267,517 |