Partisia Blockchain(MPC)Oggi
$0.023961
1 anni fa
$0.101663
Partisia Blockchain Cronologia prezzi
(MPC)Periodo di tempo: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Data | Prezzo aperto* | ALTO | BASSO | Prezzo di chiusura** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.022952 | $0.026622 | $0.021572 | $0.021613 | $29,992.47 |
2025-09-12 | $0.021594 | $0.035190 | $0.021553 | $0.022952 | $73,823.07 |
2025-09-11 | $0.021629 | $0.021714 | $0.021459 | $0.021594 | $5,377.258 |
2025-09-10 | $0.021736 | $0.021802 | $0.021538 | $0.021629 | $5,377.355 |
2025-09-09 | $0.021757 | $0.021859 | $0.021727 | $0.021736 | $6,221.276 |
2025-09-08 | $0.021796 | $0.022281 | $0.021749 | $0.021757 | $2,128.638 |
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 |
* Dati più antichi nell'intervallo (ora UTC)
** Ultimi dati nell'intervallo (ora UTC)
In questo giorno nella storia
2025-09-14
Partisia Blockchain(MPC)
