Identifier on Kraken: PARTIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2026-01-14 |
0.1073 USD |
313,616.3322 PARTI |
0.1078 USD |
0.1019 USD |
0.1146 USD |
0.1026 USD |
| 2026-01-13 |
0.0929 USD |
178,753.3582 PARTI |
0.0925 USD |
0.0885 USD |
0.1072 USD |
0.0951 USD |
| 2026-01-12 |
0.0925 USD |
479,301.8068 PARTI |
0.0867 USD |
0.0860 USD |
0.0993 USD |
0.0929 USD |
| 2026-01-11 |
0.0906 USD |
16,016.1413 PARTI |
0.0898 USD |
0.0897 USD |
0.0918 USD |
0.0897 USD |
| 2026-01-10 |
0.0894 USD |
72,627.0328 PARTI |
0.0922 USD |
0.0883 USD |
0.0922 USD |
0.0898 USD |
| 2026-01-09 |
0.0913 USD |
187,366.1380 PARTI |
0.0879 USD |
0.0879 USD |
0.0944 USD |
0.0930 USD |
| 2026-01-08 |
0.0951 USD |
94,893.1018 PARTI |
0.0989 USD |
0.0922 USD |
0.0989 USD |
0.0924 USD |
| 2026-01-07 |
0.1059 USD |
88,158.1383 PARTI |
0.1073 USD |
0.1024 USD |
0.1100 USD |
0.1031 USD |
| 2026-01-06 |
0.1090 USD |
155,001.6288 PARTI |
0.1103 USD |
0.1045 USD |
0.1136 USD |
0.1072 USD |
| 2026-01-05 |
0.1074 USD |
220,140.3056 PARTI |
0.1084 USD |
0.1054 USD |
0.1090 USD |
0.1086 USD |
| 2026-01-04 |
0.1082 USD |
258,084.3949 PARTI |
0.1052 USD |
0.1051 USD |
0.1114 USD |
0.1096 USD |
| 2026-01-03 |
0.1073 USD |
207,149.3817 PARTI |
0.1076 USD |
0.1048 USD |
0.1108 USD |
0.1057 USD |
| 2026-01-02 |
0.1061 USD |
259,617.6822 PARTI |
0.1076 USD |
0.1031 USD |
0.1088 USD |
0.1076 USD |
| 2026-01-01 |
0.1065 USD |
105,710.1062 PARTI |
0.1008 USD |
0.1008 USD |
0.1105 USD |
0.1087 USD |
| 2025-12-31 |
0.1047 USD |
89,889.1148 PARTI |
0.1066 USD |
0.1009 USD |
0.1079 USD |
0.1015 USD |
| 2025-12-30 |
0.1016 USD |
78,386.1571 PARTI |
0.1072 USD |
0.0990 USD |
0.1072 USD |
0.1010 USD |
| 2025-12-29 |
0.1091 USD |
172,474.2124 PARTI |
0.1060 USD |
0.1055 USD |
0.1128 USD |
0.1086 USD |
| 2025-12-28 |
0.1056 USD |
39,557.2301 PARTI |
0.1070 USD |
0.1036 USD |
0.1071 USD |
0.1036 USD |
| 2025-12-27 |
0.1069 USD |
147,464.6566 PARTI |
0.1049 USD |
0.1049 USD |
0.1083 USD |
0.1068 USD |
| 2025-12-26 |
0.1037 USD |
79,336.3544 PARTI |
0.1048 USD |
0.1020 USD |
0.1050 USD |
0.1044 USD |
| 2025-12-25 |
0.0974 USD |
13,484.5101 PARTI |
0.0962 USD |
0.0962 USD |
0.0986 USD |
0.0984 USD |
| 2025-12-24 |
0.0000 USD |
0.0000 PARTI |
0.0980 USD |
0.0980 USD |
0.0980 USD |
0.0980 USD |
| 2025-12-23 |
0.0992 USD |
8,960.4896 PARTI |
0.0994 USD |
0.0990 USD |
0.0994 USD |
0.0990 USD |
| 2025-12-22 |
0.1056 USD |
206,893.8692 PARTI |
0.1051 USD |
0.1004 USD |
0.1112 USD |
0.1004 USD |
| 2025-12-21 |
0.1069 USD |
7,293.0000 PARTI |
0.1069 USD |
0.1064 USD |
0.1079 USD |
0.1079 USD |
| 2025-12-20 |
0.1063 USD |
207,476.0164 PARTI |
0.1059 USD |
0.1049 USD |
0.1086 USD |
0.1060 USD |
| 2025-12-19 |
0.1035 USD |
253,981.7267 PARTI |
0.1002 USD |
0.0992 USD |
0.1064 USD |
0.1058 USD |
| 2025-12-18 |
0.1011 USD |
325,173.9729 PARTI |
0.1001 USD |
0.0992 USD |
0.1038 USD |
0.1002 USD |