PARTI Historical USD Price
Daily close · Nov 9, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.04735747 | $0.04970642 | $0.04319024 | $0.04415511 | $12.40M |
| 2026-11-08 | $0.04769846 | $0.04831398 | $0.04580315 | $0.04728415 | $7.50M |
| 2026-11-07 | $0.04794994 | $0.050625 | $0.04630407 | $0.04767796 | $9.00M |
| 2026-11-06 | $0.04780033 | $0.04950979 | $0.04682554 | $0.04791307 | $10.23M |
| 2026-11-05 | $0.04490206 | $0.04875418 | $0.04185897 | $0.04760893 | $13.31M |
| 2026-11-04 | $0.04400729 | $0.04985813 | $0.04260133 | $0.04499 | $11.81M |
| 2026-11-03 | $0.04483857 | $0.04539235 | $0.04403712 | $0.04459964 | $6.81M |
| 2026-11-02 | $0.044532 | $0.04741746 | $0.04331157 | $0.04497357 | $9.31M |
| 2026-11-01 | $0.04748867 | $0.04841018 | $0.04376288 | $0.0443506 | $8.52M |
| 2026-10-31 | $0.05104627 | $0.05129099 | $0.04628643 | $0.04746691 | $13.07M |
| 2026-10-30 | $0.05977 | $0.06001769 | $0.04748986 | $0.05119 | $60.54M |
| 2026-10-29 | $0.03882047 | $0.06455423 | $0.03186313 | $0.06085267 | $165.82M |
| 2026-10-28 | $0.03884944 | $0.03966006 | $0.03808702 | $0.03879752 | $7.25M |
| 2026-10-27 | $0.03859214 | $0.03988618 | $0.03646026 | $0.03889067 | $10.85M |
| 2026-10-26 | $0.03329355 | $0.03886769 | $0.03243262 | $0.0386893 | $14.74M |
| 2026-10-25 | $0.03406538 | $0.03441265 | $0.03284966 | $0.03320355 | $7.01M |
| 2026-10-24 | $0.03270464 | $0.03576881 | $0.03258417 | $0.03410538 | $10.78M |
| 2026-10-23 | $0.03311577 | $0.03406036 | $0.03121091 | $0.03288124 | $9.52M |
| 2026-10-22 | $0.03297933 | $0.03368648 | $0.03167171 | $0.03300531 | $12.45M |
| 2026-10-21 | $0.02942772 | $0.04050204 | $0.02928783 | $0.03283473 | $38.38M |
| 2026-10-20 | $0.02961879 | $0.03003143 | $0.02911748 | $0.02942595 | $5.40M |
| 2026-10-19 | $0.02946369 | $0.03016563 | $0.02852439 | $0.0297393 | $6.93M |
| 2026-10-18 | $0.02912247 | $0.03097544 | $0.0283365 | $0.02953393 | $12.20M |
| 2026-10-17 | $0.03472271 | $0.03500597 | $0.02854163 | $0.02902075 | $9.65M |
| 2026-10-16 | $0.03455691 | $0.03512267 | $0.03219965 | $0.03472188 | $9.51M |
| 2026-10-15 | $0.03556054 | $0.03776878 | $0.03171768 | $0.03451558 | $13.08M |
| 2026-10-14 | $0.03456429 | $0.03550776 | $0.03402568 | $0.03537224 | $6.17M |
| 2026-10-13 | $0.03479617 | $0.03574333 | $0.03329509 | $0.03457714 | $8.77M |
| 2026-10-12 | $0.03456316 | $0.0350811 | $0.0326 | $0.03480948 | $8.57M |
| 2026-10-11 | $0.03435842 | $0.03564141 | $0.03354375 | $0.03455707 | $6.40M |