Pirate Nation Historical Data

PIRATE Page 10
Download
Date Close Price change Market cap Trading volume
Jan 25, 2025 $ 0.0924
-7.54%
$ 20.05 million $ 2.12 million
Jan 24, 2025 $ 0.1
-9.35%
$ 21.69 million $ 2.11 million
Jan 23, 2025 $ 0.11
-7.50%
$ 23.93 million $ 1.46 million
Jan 22, 2025 $ 0.119
-0.94%
$ 25.87 million $ 1.16 million
Jan 21, 2025 $ 0.12
-4.56%
$ 26.11 million $ 1.48 million
Jan 20, 2025 $ 0.126
-1.69%
$ 27.36 million $ 1.59 million
Jan 19, 2025 $ 0.128
-5.59%
$ 27.84 million $ 1.47 million
Jan 18, 2025 $ 0.136
-7.03%
$ 29.48 million $ 1.68 million
Jan 17, 2025 $ 0.146
+10.61%
$ 31.72 million $ 805,007
Jan 16, 2025 $ 0.132
-0.31%
$ 28.67 million $ 1.1 million
Jan 15, 2025 $ 0.133
-2.81%
$ 28.76 million $ 1.24 million
Jan 14, 2025 $ 0.136
+0.97%
$ 29.59 million $ 607,808
Jan 13, 2025 $ 0.135
-1.13%
$ 29.31 million $ 1.34 million
Jan 12, 2025 $ 0.137
-3.29%
$ 29.65 million $ 419,307
Jan 11, 2025 $ 0.141
-0.84%
$ 30.65 million $ 614,655
Jan 10, 2025 $ 0.142
+4.92%
$ 30.91 million $ 792,915
Jan 9, 2025 $ 0.136
-4.12%
$ 29.46 million $ 1.33 million
Jan 8, 2025 $ 0.142
-3.60%
$ 30.73 million $ 1.13 million
Jan 7, 2025 $ 0.147
-6.58%
$ 31.88 million $ 960,732
Jan 6, 2025 $ 0.157
-2.90%
$ 34.12 million $ 1.09 million
Jan 5, 2025 $ 0.162
+1.66%
$ 35.14 million $ 1.23 million
Jan 4, 2025 $ 0.159
+2.00%
$ 34.57 million $ 1.22 million
Jan 3, 2025 $ 0.156
+6.70%
$ 33.89 million $ 1.21 million
Jan 2, 2025 $ 0.146
+1.89%
$ 31.76 million $ 1.8 million
Jan 1, 2025 $ 0.144
+3.39%
$ 31.17 million $ 1.34 million
Dec 31, 2024 $ 0.139
-0.99%
$ 30.15 million $ 1.35 million
Dec 30, 2024 $ 0.14
-1.79%
$ 30.45 million $ 1.1 million
Dec 29, 2024 $ 0.143
-2.97%
$ 31.01 million $ 938,176
Dec 28, 2024 $ 0.147
+3.80%
$ 31.95 million $ 837,700
Dec 27, 2024 $ 0.142
-1.06%
$ 30.78 million $ 921,944
Dec 26, 2024 $ 0.143
-7.59%
$ 31.11 million $ 870,395
Dec 25, 2024 $ 0.155
+4.95%
$ 33.67 million $ 3.39 million
Dec 24, 2024 $ 0.148
+0.58%
$ 32.08 million $ 691,128
Dec 23, 2024 $ 0.147
+0.72%
$ 31.89 million $ 1.84 million
Dec 22, 2024 $ 0.146
+0.22%
$ 31.67 million $ 1.37 million
Dec 21, 2024 $ 0.146
-5.34%
$ 31.6 million $ 2.01 million
Dec 20, 2024 $ 0.154
+1.18%
$ 33.38 million $ 7.13 million
Dec 19, 2024 $ 0.152
+0.83%
$ 32.99 million $ 6.56 million
Dec 18, 2024 $ 0.151
-4.75%
$ 32.72 million $ 4.66 million
Dec 17, 2024 $ 0.158
-4.45%
$ 34.36 million $ 3.33 million
Dec 16, 2024 $ 0.166
-0.33%
$ 35.96 million $ 5.9 million
Dec 15, 2024 $ 0.166
+1.20%
$ 36.08 million $ 2.29 million
Dec 14, 2024 $ 0.164
-2.90%
$ 35.65 million $ 2.33 million
Dec 13, 2024 $ 0.169
+3.66%
$ 36.71 million $ 2.52 million
Dec 12, 2024 $ 0.163
-1.95%
$ 35.42 million $ 3 million
Dec 11, 2024 $ 0.166
+7.53%
$ 36.12 million $ 3.68 million
Dec 10, 2024 $ 0.155
-1.72%
$ 33.59 million $ 11.35 million
Dec 9, 2024 $ 0.158
-7.41%
$ 34.18 million $ 5.45 million
Dec 8, 2024 $ 0.17
-1.22%
$ 36.91 million $ 2.41 million
Dec 7, 2024 $ 0.172
-0.85%
$ 37.37 million $ 4.93 million