Pirate Nation Historical Data

PIRATE Page 10
Download
Date Close Price change Market cap Trading volume
May 31, 2025 $0.0523
+0.66%
$11.35 million $1.53 million
May 30, 2025 $0.052
-9.43%
$11.28 million $777,826
May 29, 2025 $0.0574
-4.58%
$12.45 million $612,976
May 28, 2025 $0.0601
-3.43%
$13.05 million $628,994
May 27, 2025 $0.0623
+0.57%
$13.51 million $730,738
May 26, 2025 $0.0619
-0.68%
$13.44 million $529,666
May 25, 2025 $0.0624
-5.66%
$13.53 million $755,047
May 24, 2025 $0.0661
+8.55%
$14.34 million $1.33 million
May 23, 2025 $0.0609
-6.39%
$13.21 million $1.08 million
May 22, 2025 $0.065
-1.34%
$14.11 million $662,300
May 21, 2025 $0.0659
+2.27%
$14.31 million $712,822
May 20, 2025 $0.0645
-2.09%
$13.99 million $1.36 million
May 19, 2025 $0.0658
-5.62%
$14.29 million $1.83 million
May 18, 2025 $0.0698
-5.67%
$15.14 million $1.16 million
May 17, 2025 $0.0739
+11.98%
$16.05 million $2.6 million
May 16, 2025 $0.066
+5.20%
$14.33 million $1.29 million
May 15, 2025 $0.0628
-4.53%
$13.62 million $650,607
May 14, 2025 $0.0657
-9.35%
$14.27 million $1.06 million
May 13, 2025 $0.0725
-2.65%
$15.73 million $3.96 million
May 12, 2025 $0.0745
-7.88%
$16.16 million $9.95 million
May 11, 2025 $0.0812
+29.75%
$17.62 million $1.8 million
May 10, 2025 $0.0626
+2.71%
$13.58 million $1.2 million
May 9, 2025 $0.0609
-1.73%
$13.22 million $1.83 million
May 8, 2025 $0.062
+10.81%
$13.46 million $3.32 million
May 7, 2025 $0.056
-6.98%
$12.14 million $1.37 million
May 6, 2025 $0.0602
-10.29%
$13.06 million $2.25 million
May 5, 2025 $0.0671
-5.79%
$14.55 million $3.64 million
May 4, 2025 $0.0715
-19.79%
$15.52 million $11.39 million
May 3, 2025 $0.0892
+24.09%
$19.36 million $29.31 million
May 2, 2025 $0.0719
+74.46%
$15.61 million $1.84 million
May 1, 2025 $0.0412
-2.12%
$8.95 million $614,760
Apr 30, 2025 $0.0421
-6.64%
$9.14 million $1.29 million
Apr 29, 2025 $0.045
-5.24%
$9.77 million $100,259
Apr 28, 2025 $0.0475
-1.47%
$10.31 million $283,243
Apr 27, 2025 $0.0482
-6.36%
$10.46 million $316,470
Apr 26, 2025 $0.0515
-2.59%
$11.17 million $207,586
Apr 25, 2025 $0.0529
+3.55%
$11.47 million $907,224
Apr 24, 2025 $0.0511
-4.79%
$11.08 million $1.75 million
Apr 23, 2025 $0.0536
-4.96%
$11.64 million $1.54 million
Apr 22, 2025 $0.0564
-14.55%
$12.24 million $5.88 million
Apr 21, 2025 $0.066
+78.47%
$14.33 million $7.11 million
Apr 20, 2025 $0.037
+6.47%
$8.03 million $1.04 million
Apr 19, 2025 $0.0348
+3.14%
$7.55 million $470,336
Apr 18, 2025 $0.0337
+5.90%
$7.32 million $634,581
Apr 17, 2025 $0.0318
-13.10%
$6.91 million $624,522
Apr 16, 2025 $0.0366
-2.44%
$7.95 million $432,096
Apr 15, 2025 $0.0376
-8.33%
$8.16 million $629,299
Apr 14, 2025 $0.041
-5.46%
$8.91 million $655,894
Apr 13, 2025 $0.0434
-7.50%
$9.42 million $484,827
Apr 12, 2025 $0.0469
+6.73%
$10.17 million $306,783