Identifier on Kraken: PARTIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
0.0852 USD |
32,517.5832 PARTI |
0.0850 USD |
0.0847 USD |
0.0879 USD |
0.0858 USD |
| 2026-03-04 |
0.0846 USD |
37,075.7215 PARTI |
0.0855 USD |
0.0831 USD |
0.0863 USD |
0.0852 USD |
| 2026-03-03 |
0.0885 USD |
19,392.5526 PARTI |
0.0899 USD |
0.0882 USD |
0.0902 USD |
0.0882 USD |
| 2026-03-02 |
0.0903 USD |
147,754.9466 PARTI |
0.0901 USD |
0.0900 USD |
0.0927 USD |
0.0909 USD |
| 2026-03-01 |
0.0946 USD |
42,273.0541 PARTI |
0.0956 USD |
0.0924 USD |
0.0993 USD |
0.0924 USD |
| 2026-02-28 |
0.0942 USD |
331,602.9261 PARTI |
0.0984 USD |
0.0917 USD |
0.0989 USD |
0.0946 USD |
| 2026-02-27 |
0.0984 USD |
74,736.0755 PARTI |
0.0967 USD |
0.0957 USD |
0.1016 USD |
0.1005 USD |
| 2026-02-26 |
0.0987 USD |
141,696.6473 PARTI |
0.0987 USD |
0.0952 USD |
0.1033 USD |
0.0977 USD |
| 2026-02-25 |
0.1062 USD |
185,083.7274 PARTI |
0.0994 USD |
0.0968 USD |
0.1119 USD |
0.0968 USD |
| 2026-02-24 |
0.0981 USD |
76,437.2790 PARTI |
0.1033 USD |
0.0961 USD |
0.1033 USD |
0.0978 USD |
| 2026-02-23 |
0.1087 USD |
17,629.1952 PARTI |
0.1102 USD |
0.1060 USD |
0.1102 USD |
0.1083 USD |
| 2026-02-22 |
0.1045 USD |
1,300.0000 PARTI |
0.1038 USD |
0.1038 USD |
0.1052 USD |
0.1052 USD |
| 2026-02-21 |
0.1060 USD |
42,796.7831 PARTI |
0.1077 USD |
0.1048 USD |
0.1079 USD |
0.1048 USD |
| 2026-02-20 |
0.1011 USD |
454.7214 PARTI |
0.1011 USD |
0.1011 USD |
0.1011 USD |
0.1011 USD |
| 2026-02-19 |
0.1022 USD |
203,464.5324 PARTI |
0.1037 USD |
0.0993 USD |
0.1052 USD |
0.1007 USD |
| 2026-02-18 |
0.0000 USD |
0.0000 PARTI |
0.1061 USD |
0.1061 USD |
0.1061 USD |
0.1061 USD |
| 2026-02-17 |
0.1081 USD |
81,940.2282 PARTI |
0.1082 USD |
0.1074 USD |
0.1085 USD |
0.1076 USD |
| 2026-02-16 |
0.1045 USD |
124,871.2577 PARTI |
0.1047 USD |
0.1038 USD |
0.1093 USD |
0.1093 USD |
| 2026-02-15 |
0.1108 USD |
140,313.9167 PARTI |
0.1106 USD |
0.1106 USD |
0.1111 USD |
0.1111 USD |
| 2026-02-14 |
0.1078 USD |
22,141.8391 PARTI |
0.1060 USD |
0.1060 USD |
0.1091 USD |
0.1086 USD |
| 2026-02-13 |
0.1010 USD |
8,595.7662 PARTI |
0.1006 USD |
0.1000 USD |
0.1017 USD |
0.1017 USD |
| 2026-02-12 |
0.0977 USD |
8,656.4403 PARTI |
0.0990 USD |
0.0965 USD |
0.0992 USD |
0.0965 USD |
| 2026-02-11 |
0.1000 USD |
67,715.0325 PARTI |
0.0991 USD |
0.0968 USD |
0.1048 USD |
0.1035 USD |
| 2026-02-10 |
0.1021 USD |
396,788.2832 PARTI |
0.1080 USD |
0.0981 USD |
0.1086 USD |
0.1001 USD |
| 2026-02-09 |
0.1077 USD |
284,945.8658 PARTI |
0.1043 USD |
0.1039 USD |
0.1118 USD |
0.1072 USD |
| 2026-02-08 |
0.0978 USD |
7,247.5608 PARTI |
0.0981 USD |
0.0970 USD |
0.0981 USD |
0.0970 USD |
| 2026-02-07 |
0.0000 USD |
0.0000 PARTI |
0.0950 USD |
0.0950 USD |
0.0950 USD |
0.0950 USD |
| 2026-02-06 |
0.0865 USD |
846,540.5304 PARTI |
0.0859 USD |
0.0819 USD |
0.0973 USD |
0.0950 USD |
| 2026-02-05 |
0.0828 USD |
455,660.9028 PARTI |
0.0752 USD |
0.0698 USD |
0.0934 USD |
0.0812 USD |
| 2026-02-04 |
0.0767 USD |
40,237.5801 PARTI |
0.0773 USD |
0.0744 USD |
0.0869 USD |
0.0755 USD |
| 2026-02-03 |
0.0776 USD |
24,664.4349 PARTI |
0.0772 USD |
0.0772 USD |
0.0781 USD |
0.0775 USD |
| 2026-02-02 |
0.0753 USD |
72,351.6921 PARTI |
0.0732 USD |
0.0722 USD |
0.0777 USD |
0.0772 USD |
| 2026-02-01 |
0.0742 USD |
10,332.5305 PARTI |
0.0740 USD |
0.0740 USD |
0.0750 USD |
0.0750 USD |
| 2026-01-31 |
0.0766 USD |
13,574.4797 PARTI |
0.0765 USD |
0.0765 USD |
0.0775 USD |
0.0775 USD |
| 2026-01-30 |
0.0783 USD |
18,984.8227 PARTI |
0.0781 USD |
0.0781 USD |
0.0786 USD |
0.0786 USD |
| 2026-01-29 |
0.0860 USD |
39,753.7661 PARTI |
0.0855 USD |
0.0851 USD |
0.0873 USD |
0.0851 USD |
| 2026-01-28 |
0.0863 USD |
36,024.3418 PARTI |
0.0868 USD |
0.0860 USD |
0.0873 USD |
0.0860 USD |
| 2026-01-27 |
0.0876 USD |
5,394.0000 PARTI |
0.0877 USD |
0.0870 USD |
0.0881 USD |
0.0870 USD |
| 2026-01-26 |
0.0866 USD |
8,756.0000 PARTI |
0.0863 USD |
0.0862 USD |
0.0873 USD |
0.0868 USD |
| 2026-01-25 |
0.0889 USD |
6,485.1155 PARTI |
0.0901 USD |
0.0885 USD |
0.0901 USD |
0.0886 USD |
| 2026-01-24 |
0.0916 USD |
53,193.3059 PARTI |
0.0893 USD |
0.0893 USD |
0.0924 USD |
0.0913 USD |
| 2026-01-23 |
0.0900 USD |
21,086.7207 PARTI |
0.0897 USD |
0.0888 USD |
0.0911 USD |
0.0911 USD |
| 2026-01-22 |
0.0930 USD |
24,842.9201 PARTI |
0.0925 USD |
0.0918 USD |
0.0937 USD |
0.0931 USD |
| 2026-01-21 |
0.0936 USD |
86,772.8096 PARTI |
0.0917 USD |
0.0907 USD |
0.0972 USD |
0.0938 USD |
| 2026-01-20 |
0.0913 USD |
99,789.1559 PARTI |
0.0937 USD |
0.0888 USD |
0.0938 USD |
0.0913 USD |
| 2026-01-19 |
0.0985 USD |
92,019.8294 PARTI |
0.0961 USD |
0.0843 USD |
0.1013 USD |
0.1000 USD |
| 2026-01-18 |
0.0999 USD |
42,368.7819 PARTI |
0.1008 USD |
0.0977 USD |
0.1008 USD |
0.0981 USD |
| 2026-01-17 |
0.1014 USD |
41,796.4028 PARTI |
0.1009 USD |
0.1007 USD |
0.1022 USD |
0.1012 USD |
| 2026-01-16 |
0.1028 USD |
79,334.1917 PARTI |
0.1040 USD |
0.0987 USD |
0.1056 USD |
0.1027 USD |
| 2026-01-15 |
0.1011 USD |
42,970.3730 PARTI |
0.1022 USD |
0.0996 USD |
0.1023 USD |
0.1023 USD |