PARTI Historical USD Price
Daily close · Oct 29, 2025 → Oct 29, 2026Daily price history
Sep 30, 2026 → Oct 29, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-29 | $0.03882047 | $0.06455423 | $0.03186313 | $0.06085267 | $165.82M |
| 2026-10-28 | $0.03884944 | $0.03966006 | $0.03808702 | $0.03879752 | $7.25M |
| 2026-10-27 | $0.03859214 | $0.03988618 | $0.03646026 | $0.03889067 | $10.85M |
| 2026-10-26 | $0.03329355 | $0.03886769 | $0.03243262 | $0.0386893 | $14.74M |
| 2026-10-25 | $0.03406538 | $0.03441265 | $0.03284966 | $0.03320355 | $7.01M |
| 2026-10-24 | $0.03270464 | $0.03576881 | $0.03258417 | $0.03410538 | $10.78M |
| 2026-10-23 | $0.03311577 | $0.03406036 | $0.03121091 | $0.03288124 | $9.52M |
| 2026-10-22 | $0.03297933 | $0.03368648 | $0.03167171 | $0.03300531 | $12.45M |
| 2026-10-21 | $0.02942772 | $0.04050204 | $0.02928783 | $0.03283473 | $38.38M |
| 2026-10-20 | $0.02961879 | $0.03003143 | $0.02911748 | $0.02942595 | $5.40M |
| 2026-10-19 | $0.02946369 | $0.03016563 | $0.02852439 | $0.0297393 | $6.93M |
| 2026-10-18 | $0.02912247 | $0.03097544 | $0.0283365 | $0.02953393 | $12.20M |
| 2026-10-17 | $0.03472271 | $0.03500597 | $0.02854163 | $0.02902075 | $9.65M |
| 2026-10-16 | $0.03455691 | $0.03512267 | $0.03219965 | $0.03472188 | $9.51M |
| 2026-10-15 | $0.03556054 | $0.03776878 | $0.03171768 | $0.03451558 | $13.08M |
| 2026-10-14 | $0.03456429 | $0.03550776 | $0.03402568 | $0.03537224 | $6.17M |
| 2026-10-13 | $0.03479617 | $0.03574333 | $0.03329509 | $0.03457714 | $8.77M |
| 2026-10-12 | $0.03456316 | $0.0350811 | $0.0326 | $0.03480948 | $8.57M |
| 2026-10-11 | $0.03435842 | $0.03564141 | $0.03354375 | $0.03455707 | $6.40M |
| 2026-10-10 | $0.03396538 | $0.03456286 | $0.03330381 | $0.03437381 | $6.48M |
| 2026-10-09 | $0.03442647 | $0.03550615 | $0.03283467 | $0.03402667 | $8.57M |
| 2026-10-08 | $0.03384301 | $0.0354527 | $0.03250667 | $0.03444357 | $13.06M |
| 2026-10-07 | $0.03288547 | $0.03626898 | $0.03079 | $0.03402532 | $29.91M |
| 2026-10-06 | $0.03077713 | $0.0344241 | $0.0303957 | $0.03274219 | $24.36M |
| 2026-10-05 | $0.02810078 | $0.03175061 | $0.02733047 | $0.03066614 | $21.95M |
| 2026-10-04 | $0.02820301 | $0.02832659 | $0.02727437 | $0.0280993 | $6.11M |
| 2026-10-03 | $0.02728914 | $0.02975405 | $0.027142 | $0.02826155 | $11.46M |
| 2026-10-02 | $0.02662083 | $0.02841261 | $0.0261044 | $0.02726096 | $9.66M |
| 2026-10-01 | $0.02661385 | $0.02695651 | $0.02573272 | $0.02655955 | $6.35M |
| 2026-09-30 | $0.02597788 | $0.02761216 | $0.02586125 | $0.02666528 | $7.23M |