CurrencyBeacon logo}}

Crypto Rate Dashboard

Partisia Blockchain Price Chart

MPC/USD
$0.015152
2.52%

MPC Historical USD Price

Daily Price History

Date Open High Low Close Volume
2025-03-19 $0.03284455 $0.03676158 $0.03104556 $0.03446286 $42,023.94
2025-03-18 $0.03099462 $0.039418 $0.029595 $0.03232 $52,390.79
2025-03-17 $0.03467067 $0.03538105 $0.029695 $0.03102538 $32,156.87
2025-03-16 $0.03272841 $0.03568938 $0.032106 $0.03463733 $25,816.49
2025-03-15 $0.03419333 $0.03461 $0.03237692 $0.03272841 $33,928.30
2025-03-14 $0.03455941 $0.03826583 $0.031795 $0.03416667 $43,590.36
2025-03-13 $0.0359 $0.037685 $0.03452727 $0.03459526 $19,576.19
2025-03-12 $0.035746 $0.03804706 $0.0351 $0.03594706 $18,688.24
2025-03-11 $0.03650947 $0.03816184 $0.03363553 $0.03573789 $25,050.13
2025-03-10 $0.03435238 $0.03962222 $0.03327842 $0.03627933 $44,034.14
2025-03-09 $0.03716813 $0.0375 $0.03386964 $0.0344 $18,476.60
2025-03-08 $0.03301722 $0.038606 $0.03160667 $0.03716813 $38,670.93
2025-03-07 $0.03727889 $0.03869636 $0.03317333 $0.03317333 $35,881.96
2025-03-06 $0.035532 $0.03754667 $0.0342 $0.03727889 $31,178.36
2025-03-05 $0.03432765 $0.03792033 $0.03408 $0.03550533 $33,649.33
2025-03-04 $0.03872026 $0.03900514 $0.03388634 $0.03452634 $32,937.51
2025-03-03 $0.03635451 $0.03970543 $0.03557921 $0.03875123 $46,474.57
2025-03-02 $0.03489143 $0.03922853 $0.03407849 $0.03638436 $59,888.06
2025-03-01 $0.03328062 $0.04165642 $0.03311413 $0.0349194 $95,140.35
2025-02-28 $0.03640887 $0.03678049 $0.03299279 $0.03330893 $72,148.65
2025-02-27 $0.03926044 $0.03968757 $0.0360067 $0.03644063 $26,546.96
2025-02-26 $0.03804131 $0.04113191 $0.03802825 $0.03931509 $36,441.29
2025-02-25 $0.04070122 $0.04074211 $0.03757751 $0.03807174 $58,550.32
2025-02-24 $0.04079693 $0.04273704 $0.03842512 $0.04073377 $89,962.20
2025-02-23 $0.0423117 $0.04237094 $0.03751651 $0.04082957 $44,430.43
2025-02-22 $0.04555803 $0.04582236 $0.04212491 $0.04234554 $35,268.40
2025-02-21 $0.04615805 $0.04620524 $0.04500624 $0.04559447 $16,005.93
2025-02-20 $0.04716304 $0.04764299 $0.04596781 $0.04619174 $42,669.76
2025-02-19 $0.04723584 $0.04748341 $0.04583258 $0.04720076 $23,975.11
2025-02-18 $0.04747519 $0.04797144 $0.04685185 $0.04727362 $28,848.21