Partisia Blockchain(MPC)Hoy
$0.021766
hace 1 años
$0.102449
Partisia Blockchain Historial de precios
(MPC)Periodo de tiempo: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-07 | $0.022550 | $0.022784 | $0.021795 | $0.021796 | $11,928.29 |
2025-09-06 | $0.024186 | $0.023834 | $0.020768 | $0.022549 | $19,969.22 |
2025-09-05 | $0.020937 | $0.028838 | $0.019727 | $0.024186 | $115.310K |
2025-09-04 | $0.017000 | $0.030566 | $0.015925 | $0.020937 | $92,636.91 |
2025-09-03 | $0.017914 | $0.017915 | $0.016993 | $0.017000 | $5,451.194 |
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 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-08
Partisia Blockchain(MPC)
