Pirate Nation Historical Data

PIRATE Page 10
Download
Date Close Price change Market cap Trading volume
Mar 28, 2025 $ 0.0767
-3.85%
$ 16.65 million $ 1.29 million
Mar 27, 2025 $ 0.0798
+1.83%
$ 17.31 million $ 1.43 million
Mar 26, 2025 $ 0.0784
-18.61%
$ 17 million $ 1.68 million
Mar 25, 2025 $ 0.0963
-12.35%
$ 20.89 million $ 1.56 million
Mar 24, 2025 $ 0.11
+4.81%
$ 23.83 million $ 11.21 million
Mar 23, 2025 $ 0.105
+23.33%
$ 22.74 million $ 8.98 million
Mar 22, 2025 $ 0.085
+39.18%
$ 18.44 million $ 3.17 million
Mar 21, 2025 $ 0.0611
-2.74%
$ 13.25 million $ 2.09 million
Mar 20, 2025 $ 0.0628
+9.56%
$ 13.62 million $ 556,910
Mar 19, 2025 $ 0.0573
+0.83%
$ 12.43 million $ 752,202
Mar 18, 2025 $ 0.0568
-16.62%
$ 12.33 million $ 965,398
Mar 17, 2025 $ 0.0681
+7.45%
$ 14.78 million $ 3.13 million
Mar 16, 2025 $ 0.0634
-1.27%
$ 13.76 million $ 2.02 million
Mar 15, 2025 $ 0.0642
+3.89%
$ 13.93 million $ 1.5 million
Mar 14, 2025 $ 0.0614
+3.85%
$ 13.33 million $ 1.22 million
Mar 13, 2025 $ 0.0592
+2.95%
$ 12.84 million $ 1.49 million
Mar 12, 2025 $ 0.0574
+4.12%
$ 12.46 million $ 412,192
Mar 11, 2025 $ 0.0552
-3.75%
$ 11.97 million $ 870,378
Mar 10, 2025 $ 0.0573
-5.70%
$ 12.44 million $ 951,889
Mar 9, 2025 $ 0.0608
-5.52%
$ 13.19 million $ 357,446
Mar 8, 2025 $ 0.0643
+0.43%
$ 13.96 million $ 297,457
Mar 7, 2025 $ 0.0641
-5.56%
$ 13.9 million $ 326,989
Mar 6, 2025 $ 0.0678
+1.05%
$ 14.72 million $ 562,987
Mar 5, 2025 $ 0.0671
-2.90%
$ 14.56 million $ 406,734
Mar 4, 2025 $ 0.0691
-4.19%
$ 15 million $ 3.61 million
Mar 3, 2025 $ 0.0721
-13.29%
$ 15.65 million $ 353,182
Mar 2, 2025 $ 0.0832
+10.06%
$ 18.05 million $ 561,310
Mar 1, 2025 $ 0.0756
-5.95%
$ 16.4 million $ 621,018
Feb 28, 2025 $ 0.0804
+17.83%
$ 17.44 million $ 2.74 million
Feb 27, 2025 $ 0.0682
-5.85%
$ 14.8 million $ 392,235
Feb 26, 2025 $ 0.0724
-3.40%
$ 15.72 million $ 290,030
Feb 25, 2025 $ 0.075
+11.29%
$ 16.27 million $ 546,664
Feb 24, 2025 $ 0.0674
-13.84%
$ 14.62 million $ 243,919
Feb 23, 2025 $ 0.0782
+2.07%
$ 16.96 million $ 324,696
Feb 22, 2025 $ 0.0766
+2.59%
$ 16.62 million $ 374,896
Feb 21, 2025 $ 0.0747
-2.91%
$ 16.2 million $ 608,309
Feb 20, 2025 $ 0.0769
-4.74%
$ 16.69 million $ 578,137
Feb 19, 2025 $ 0.0807
+15.99%
$ 17.51 million $ 1.85 million
Feb 18, 2025 $ 0.0696
-2.00%
$ 15.1 million $ 873,135
Feb 17, 2025 $ 0.071
+0.17%
$ 15.4 million $ 418,576
Feb 16, 2025 $ 0.0709
-0.68%
$ 15.38 million $ 231,385
Feb 15, 2025 $ 0.0714
-2.24%
$ 15.48 million $ 325,096
Feb 14, 2025 $ 0.073
+3.33%
$ 15.85 million $ 451,157
Feb 13, 2025 $ 0.0707
-1.79%
$ 15.34 million $ 487,538
Feb 12, 2025 $ 0.072
+0.82%
$ 15.62 million $ 534,790
Feb 11, 2025 $ 0.0714
-3.88%
$ 15.49 million $ 550,973
Feb 10, 2025 $ 0.0743
-5.61%
$ 16.13 million $ 605,143
Feb 9, 2025 $ 0.0788
+1.30%
$ 17.09 million $ 985,932
Feb 8, 2025 $ 0.0778
-1.73%
$ 16.87 million $ 821,643
Feb 7, 2025 $ 0.0791
+5.28%
$ 17.17 million $ 754,725