Partisia Blockchain(MPC)Today
$0.017405
1 years ago
$0.10275
Partisia Blockchain Price History
(MPC)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.018982 | $0.019112 | $0.017868 | $0.017914 | $9,955.193 |
2025-09-01 | $0.019316 | $0.019332 | $0.018885 | $0.018925 | $6,983.449 |
2025-08-31 | $0.019290 | $0.019395 | $0.019229 | $0.019316 | $2,111.682 |
2025-08-30 | $0.019304 | $0.019428 | $0.019261 | $0.019289 | $808.6179 |
2025-08-29 | $0.019359 | $0.019374 | $0.018522 | $0.019303 | $20,868.76 |
2025-08-28 | $0.019341 | $0.019361 | $0.019222 | $0.019361 | $13,162.93 |
2025-08-27 | $0.019313 | $0.019473 | $0.017259 | $0.019341 | $6,910.267 |
2025-08-26 | $0.019492 | $0.019474 | $0.018914 | $0.019313 | $26,360.91 |
2025-08-25 | $0.018710 | $0.019661 | $0.019281 | $0.019492 | $4,683.314 |
2025-08-24 | $0.019343 | $0.019413 | $0.018358 | $0.018710 | $10,890.06 |
2025-08-23 | $0.019720 | $0.019853 | $0.019224 | $0.019343 | $23,794.42 |
2025-08-22 | $0.020092 | $0.020996 | $0.017596 | $0.019719 | $15,343.44 |
2025-08-21 | $0.019978 | $0.020153 | $0.019396 | $0.020092 | $13,585.89 |
2025-08-20 | $0.020050 | $0.020164 | $0.019973 | $0.020081 | $7,984.006 |
2025-08-19 | $0.020229 | $0.020214 | $0.020008 | $0.020050 | $3,116.475 |
2025-08-18 | $0.020216 | $0.020289 | $0.020134 | $0.020229 | $1,788.148 |
2025-08-17 | $0.020210 | $0.020218 | $0.020147 | $0.020216 | $2,563.240 |
2025-08-16 | $0.020210 | $0.020255 | $0.020210 | $0.020211 | $985.7080 |
2025-08-15 | $0.020148 | $0.020273 | $0.020120 | $0.020210 | $3,966.176 |
2025-08-14 | $0.020075 | $0.020184 | $0.020020 | $0.020147 | $16,188.46 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
Partisia Blockchain(MPC)
