PARTI Historical USD Price
Daily close · Sep 24, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.02494916 | $0.02619411 | $0.02476323 | $0.02595259 | $8.11M |
| 2026-09-23 | $0.02610599 | $0.02686789 | $0.02448774 | $0.02494681 | $10.59M |
| 2026-09-22 | $0.02525613 | $0.02635441 | $0.02482954 | $0.02603325 | $8.86M |
| 2026-09-21 | $0.02433121 | $0.02591173 | $0.02403423 | $0.02516169 | $9.29M |
| 2026-09-20 | $0.0248726 | $0.02510899 | $0.02356231 | $0.02422926 | $6.61M |
| 2026-09-19 | $0.02422793 | $0.02536202 | $0.02395703 | $0.02491177 | $7.91M |
| 2026-09-18 | $0.02283035 | $0.02432765 | $0.02274733 | $0.02417471 | $7.98M |
| 2026-09-17 | $0.0214099 | $0.02342256 | $0.02127321 | $0.02289154 | $8.47M |
| 2026-09-16 | $0.02212611 | $0.02215588 | $0.02075493 | $0.02139119 | $6.28M |
| 2026-09-15 | $0.02273 | $0.02308809 | $0.0213442 | $0.02205412 | $6.28M |
| 2026-09-14 | $0.02257176 | $0.02340644 | $0.02248288 | $0.02270462 | $5.34M |
| 2026-09-13 | $0.02363783 | $0.02423121 | $0.02233816 | $0.02256176 | $5.62M |
| 2026-09-12 | $0.02203495 | $0.02446328 | $0.02203495 | $0.02373938 | $8.70M |
| 2026-09-11 | $0.02223549 | $0.02258244 | $0.02149143 | $0.02197412 | $6.10M |
| 2026-09-10 | $0.02301714 | $0.02316563 | $0.0219625 | $0.02214 | $6.27M |
| 2026-09-09 | $0.02499635 | $0.02505067 | $0.02262488 | $0.02301067 | $6.57M |
| 2026-09-08 | $0.02495304 | $0.02581726 | $0.02470167 | $0.02498526 | $6.39M |
| 2026-09-07 | $0.0257275 | $0.02587779 | $0.02466891 | $0.02497353 | $5.90M |
| 2026-09-06 | $0.02599785 | $0.02631119 | $0.02535 | $0.02561598 | $6.11M |
| 2026-09-05 | $0.02547604 | $0.02625863 | $0.025434 | $0.02600193 | $7.27M |
| 2026-09-04 | $0.02501364 | $0.02578956 | $0.02451481 | $0.02547351 | $7.65M |
| 2026-09-03 | $0.02530278 | $0.02570242 | $0.02455167 | $0.02504943 | $9.00M |
| 2026-09-02 | $0.02328167 | $0.02537261 | $0.02325667 | $0.02510674 | $9.17M |
| 2026-09-01 | $0.02396446 | $0.02409913 | $0.02312889 | $0.02323778 | $5.67M |
| 2026-08-31 | $0.02367333 | $0.02489611 | $0.02361333 | $0.02394656 | $5.80M |
| 2026-08-30 | $0.02509222 | $0.02533444 | $0.02341 | $0.02354389 | $6.39M |
| 2026-08-29 | $0.02436539 | $0.02612286 | $0.02427833 | $0.02517889 | $8.65M |
| 2026-08-28 | $0.02454376 | $0.02495522 | $0.02368328 | $0.0244018 | $6.60M |
| 2026-08-27 | $0.02412556 | $0.02540286 | $0.02382889 | $0.02450855 | $7.96M |
| 2026-08-26 | $0.0238181 | $0.02451882 | $0.02332341 | $0.02417433 | $6.78M |