PARTI Historical USD Price
Daily close · Mar 26, 2025 → Mar 26, 2026Daily price history
Feb 25, 2026 → Mar 26, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-03-26 | $0.08826825 | $0.10753995 | $0.08230668 | $0.1025767 | $42.71M |
| 2026-03-25 | $0.09565632 | $0.09591726 | $0.08632126 | $0.08808025 | $10.39M |
| 2026-03-24 | $0.09591224 | $0.09748667 | $0.09380107 | $0.09565348 | $9.29M |
| 2026-03-23 | $0.08713987 | $0.0976604 | $0.08710863 | $0.095407 | $17.76M |
| 2026-03-22 | $0.08202225 | $0.08963882 | $0.08092331 | $0.08776269 | $9.52M |
| 2026-03-21 | $0.08061332 | $0.08421867 | $0.08035611 | $0.08229846 | $4.82M |
| 2026-03-20 | $0.08121133 | $0.08313183 | $0.08008206 | $0.08051285 | $4.38M |
| 2026-03-19 | $0.08357464 | $0.08389357 | $0.081002 | $0.08117133 | $4.81M |
| 2026-03-18 | $0.08988422 | $0.08988422 | $0.0822265 | $0.08357084 | $8.03M |
| 2026-03-17 | $0.0913782 | $0.09444971 | $0.08938065 | $0.08939248 | $12.85M |
| 2026-03-16 | $0.08101749 | $0.09270974 | $0.08100675 | $0.09123773 | $27.12M |
| 2026-03-15 | $0.07994915 | $0.08225897 | $0.07935077 | $0.08119587 | $5.71M |
| 2026-03-14 | $0.08034456 | $0.08138969 | $0.07937622 | $0.08017757 | $5.85M |
| 2026-03-13 | $0.07987075 | $0.08350718 | $0.0794751 | $0.08040702 | $7.49M |
| 2026-03-12 | $0.08247817 | $0.0831303 | $0.07933773 | $0.07981357 | $7.89M |
| 2026-03-11 | $0.0845483 | $0.0864385 | $0.0826459 | $0.08265063 | $6.63M |
| 2026-03-10 | $0.08755417 | $0.08961 | $0.08405467 | $0.08454333 | $6.78M |
| 2026-03-09 | $0.083705 | $0.08884286 | $0.08324571 | $0.08748159 | $7.31M |
| 2026-03-08 | $0.08266444 | $0.08670059 | $0.082404 | $0.08366473 | $9.37M |
| 2026-03-07 | $0.08660267 | $0.08675215 | $0.08230267 | $0.08252706 | $5.97M |
| 2026-03-06 | $0.09018608 | $0.09260241 | $0.08572841 | $0.08627933 | $8.46M |
| 2026-03-05 | $0.084725 | $0.09082245 | $0.08405533 | $0.08998825 | $9.79M |
| 2026-03-04 | $0.08534321 | $0.08912328 | $0.08321505 | $0.08472063 | $12.47M |
| 2026-03-03 | $0.09073333 | $0.090769 | $0.08468313 | $0.08536603 | $11.33M |
| 2026-03-02 | $0.09011121 | $0.09450538 | $0.09011121 | $0.09070308 | $8.48M |
| 2026-03-01 | $0.09544307 | $0.09918081 | $0.08743159 | $0.08960778 | $8.07M |
| 2026-02-28 | $0.09856603 | $0.09887525 | $0.09164467 | $0.095584 | $13.05M |
| 2026-02-27 | $0.0977708 | $0.1015587 | $0.09534519 | $0.09863813 | $11.08M |
| 2026-02-26 | $0.09779688 | $0.10321369 | $0.09531803 | $0.09742117 | $12.80M |
| 2026-02-25 | $0.09990313 | $0.11192135 | $0.09632412 | $0.09762096 | $17.82M |