Identifier on Kraken: PARTIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.1214 USD |
176,773.3896 PARTI |
0.1225 USD |
0.1171 USD |
0.1245 USD |
0.1174 USD |
| 2025-12-04 |
0.1214 USD |
307,984.9303 PARTI |
0.1185 USD |
0.1185 USD |
0.1260 USD |
0.1230 USD |
| 2025-12-03 |
0.1348 USD |
764,068.4219 PARTI |
0.1381 USD |
0.1285 USD |
0.1448 USD |
0.1287 USD |
| 2025-12-02 |
0.1297 USD |
1,337,435.3480 PARTI |
0.1026 USD |
0.1000 USD |
0.1637 USD |
0.1430 USD |
| 2025-12-01 |
0.1060 USD |
121,857.8797 PARTI |
0.1079 USD |
0.1020 USD |
0.1081 USD |
0.1046 USD |
| 2025-11-30 |
0.1041 USD |
599,500.5384 PARTI |
0.0961 USD |
0.0948 USD |
0.1153 USD |
0.1083 USD |
| 2025-11-29 |
0.0986 USD |
149,754.1226 PARTI |
0.0994 USD |
0.0967 USD |
0.1007 USD |
0.0978 USD |
| 2025-11-28 |
0.1105 USD |
1,247,943.0378 PARTI |
0.1101 USD |
0.1005 USD |
0.1246 USD |
0.1025 USD |
| 2025-11-27 |
0.0999 USD |
75,768.7802 PARTI |
0.1013 USD |
0.0975 USD |
0.1028 USD |
0.0975 USD |
| 2025-11-26 |
0.1130 USD |
951,818.0429 PARTI |
0.1135 USD |
0.1036 USD |
0.1235 USD |
0.1036 USD |
| 2025-11-25 |
0.1278 USD |
1,691,392.1942 PARTI |
0.1379 USD |
0.1072 USD |
0.1488 USD |
0.1101 USD |
| 2025-11-24 |
0.0956 USD |
595,074.2812 PARTI |
0.0873 USD |
0.0873 USD |
0.1072 USD |
0.1006 USD |
| 2025-11-23 |
0.0750 USD |
608,875.6756 PARTI |
0.0666 USD |
0.0643 USD |
0.0850 USD |
0.0850 USD |
| 2025-11-22 |
0.0852 USD |
647,559.7961 PARTI |
0.0823 USD |
0.0761 USD |
0.0933 USD |
0.0780 USD |
| 2025-11-21 |
0.0561 USD |
68,289.0110 PARTI |
0.0592 USD |
0.0517 USD |
0.0604 USD |
0.0535 USD |
| 2025-11-20 |
0.0603 USD |
110,335.2211 PARTI |
0.0597 USD |
0.0576 USD |
0.0627 USD |
0.0584 USD |
| 2025-11-19 |
0.0589 USD |
227,808.4349 PARTI |
0.0625 USD |
0.0569 USD |
0.0625 USD |
0.0587 USD |
| 2025-11-18 |
0.0611 USD |
142,751.8172 PARTI |
0.0611 USD |
0.0593 USD |
0.0642 USD |
0.0623 USD |
| 2025-11-17 |
0.0664 USD |
181,193.3777 PARTI |
0.0656 USD |
0.0626 USD |
0.0691 USD |
0.0626 USD |
| 2025-11-16 |
0.0696 USD |
185,808.5792 PARTI |
0.0711 USD |
0.0642 USD |
0.0741 USD |
0.0645 USD |
| 2025-11-15 |
0.0762 USD |
139,576.4803 PARTI |
0.0774 USD |
0.0747 USD |
0.0778 USD |
0.0747 USD |
| 2025-11-14 |
0.0832 USD |
393,791.9089 PARTI |
0.0833 USD |
0.0802 USD |
0.0891 USD |
0.0823 USD |
| 2025-11-13 |
0.1053 USD |
657,493.9948 PARTI |
0.1022 USD |
0.0939 USD |
0.1346 USD |
0.1028 USD |
| 2025-11-12 |
0.0668 USD |
11,140.6430 PARTI |
0.0663 USD |
0.0663 USD |
0.0674 USD |
0.0672 USD |
| 2025-11-11 |
0.0658 USD |
5,244.7761 PARTI |
0.0670 USD |
0.0658 USD |
0.0670 USD |
0.0658 USD |
| 2025-11-10 |
0.0701 USD |
121,173.8396 PARTI |
0.0706 USD |
0.0691 USD |
0.0715 USD |
0.0691 USD |
| 2025-11-09 |
0.0682 USD |
15,702.5611 PARTI |
0.0691 USD |
0.0661 USD |
0.0697 USD |
0.0682 USD |
| 2025-11-08 |
0.0720 USD |
336,164.9762 PARTI |
0.0709 USD |
0.0675 USD |
0.0770 USD |
0.0698 USD |
| 2025-11-07 |
0.0646 USD |
401,371.6155 PARTI |
0.0616 USD |
0.0610 USD |
0.0693 USD |
0.0639 USD |
| 2025-11-06 |
0.0000 USD |
0.0000 PARTI |
0.0544 USD |
0.0544 USD |
0.0544 USD |
0.0544 USD |
| 2025-11-05 |
0.0534 USD |
2,750.3676 PARTI |
0.0518 USD |
0.0518 USD |
0.0551 USD |
0.0544 USD |
| 2025-11-04 |
0.0546 USD |
21,371.9676 PARTI |
0.0582 USD |
0.0506 USD |
0.0583 USD |
0.0539 USD |
| 2025-11-03 |
0.0000 USD |
0.0000 PARTI |
0.0650 USD |
0.0650 USD |
0.0650 USD |
0.0650 USD |
| 2025-11-02 |
0.0660 USD |
9,100.1971 PARTI |
0.0687 USD |
0.0644 USD |
0.0687 USD |
0.0650 USD |
| 2025-11-01 |
0.0657 USD |
3,838.0326 PARTI |
0.0659 USD |
0.0650 USD |
0.0659 USD |
0.0650 USD |
| 2025-10-31 |
0.0000 USD |
0.0000 PARTI |
0.0638 USD |
0.0638 USD |
0.0638 USD |
0.0638 USD |
| 2025-10-30 |
0.0687 USD |
21,588.4638 PARTI |
0.0709 USD |
0.0654 USD |
0.0709 USD |
0.0654 USD |
| 2025-10-29 |
0.0725 USD |
24,327.4932 PARTI |
0.0730 USD |
0.0719 USD |
0.0739 USD |
0.0739 USD |
| 2025-10-28 |
0.0737 USD |
145,281.4680 PARTI |
0.0738 USD |
0.0702 USD |
0.0747 USD |
0.0744 USD |
| 2025-10-27 |
0.0828 USD |
1,860.0000 PARTI |
0.0828 USD |
0.0828 USD |
0.0828 USD |
0.0828 USD |
| 2025-10-26 |
0.0816 USD |
185,996.5688 PARTI |
0.0809 USD |
0.0800 USD |
0.0825 USD |
0.0820 USD |
| 2025-10-25 |
0.0000 USD |
0.0000 PARTI |
0.0837 USD |
0.0837 USD |
0.0837 USD |
0.0837 USD |
| 2025-10-24 |
0.0837 USD |
15,643.1383 PARTI |
0.0812 USD |
0.0812 USD |
0.0853 USD |
0.0829 USD |
| 2025-10-23 |
0.0806 USD |
19,689.4366 PARTI |
0.0812 USD |
0.0799 USD |
0.0812 USD |
0.0805 USD |
| 2025-10-22 |
0.0824 USD |
2,044.5202 PARTI |
0.0825 USD |
0.0824 USD |
0.0825 USD |
0.0824 USD |
| 2025-10-21 |
0.0900 USD |
9,675.0000 PARTI |
0.0900 USD |
0.0900 USD |
0.0900 USD |
0.0900 USD |
| 2025-10-20 |
0.0865 USD |
5,069.2464 PARTI |
0.0853 USD |
0.0853 USD |
0.0870 USD |
0.0867 USD |
| 2025-10-19 |
0.0836 USD |
2,390.0000 PARTI |
0.0836 USD |
0.0836 USD |
0.0836 USD |
0.0836 USD |
| 2025-10-18 |
0.0853 USD |
31,969.1843 PARTI |
0.0842 USD |
0.0842 USD |
0.0865 USD |
0.0853 USD |
| 2025-10-17 |
0.0828 USD |
20,915.4118 PARTI |
0.0865 USD |
0.0775 USD |
0.0865 USD |
0.0834 USD |