Partisia Blockchain(MPC)Dzisiaj
$0.023814
1 lat temu
$0.114654
Historia cen Partisia Blockchain
(MPC)Okres czasu: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
Data | Cena otwarcia* | Wyższa cena | Niższa cena | Cena zamknięcia** | Vol |
|---|---|---|---|---|---|
2025-09-16 | $0.024096 | $0.024074 | $0.023644 | $0.023815 | $13,679.71 |
2025-09-15 | $0.023960 | $0.024097 | $0.023807 | $0.024096 | $2,835.480 |
2025-09-14 | $0.021613 | $0.024144 | $0.021613 | $0.023960 | $7,608.981 |
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 |
* Najwcześniejsze dane w zakresie (czas UTC)
** Najnowsze dane w zakresie (czas UTC)
Tego dnia w historii
2025-09-17
Partisia Blockchain(MPC)
