Pirate Nation Historical Data

PIRATE Page 11
Download
Date Close Price change Market cap Trading volume
Dec 6, 2024 $ 0.174
+7.93%
$ 37.69 million $ 5.82 million
Dec 5, 2024 $ 0.161
-9.92%
$ 34.95 million $ 6.57 million
Dec 4, 2024 $ 0.179
+5.51%
$ 38.79 million $ 6.71 million
Dec 3, 2024 $ 0.169
+4.37%
$ 36.77 million $ 5.77 million
Dec 2, 2024 $ 0.162
-2.50%
$ 35.23 million $ 6.81 million
Dec 1, 2024 $ 0.167
-4.42%
$ 36.15 million $ 6.69 million
Nov 30, 2024 $ 0.174
-0.24%
$ 37.83 million $ 13.54 million
Nov 29, 2024 $ 0.175
+26.75%
$ 37.87 million $ 22.46 million
Nov 28, 2024 $ 0.138
-7.82%
$ 29.92 million $ 5.53 million
Nov 27, 2024 $ 0.15
-5.71%
$ 32.45 million $ 6.84 million
Nov 26, 2024 $ 0.159
-2.74%
$ 34.4 million $ 13.16 million
Nov 25, 2024 $ 0.163
+5.04%
$ 35.35 million $ 6.75 million
Nov 24, 2024 $ 0.155
+10.80%
$ 33.66 million $ 8.23 million
Nov 23, 2024 $ 0.14
+5.23%
$ 30.38 million $ 8.35 million
Nov 22, 2024 $ 0.133
-23.59%
$ 28.91 million $ 6.65 million
Nov 21, 2024 $ 0.174
+6.59%
$ 37.84 million $ 9.07 million
Nov 20, 2024 $ 0.163
-7.17%
$ 35.51 million $ 4.44 million
Nov 19, 2024 $ 0.176
+7.25%
$ 38.2 million $ 6.31 million
Nov 18, 2024 $ 0.164
-2.33%
$ 35.62 million $ 4.35 million
Nov 17, 2024 $ 0.168
+1.48%
$ 36.47 million $ 5.73 million
Nov 16, 2024 $ 0.166
+14.28%
$ 35.93 million $ 5.76 million
Nov 15, 2024 $ 0.145
+1.21%
$ 31.47 million $ 2.62 million
Nov 14, 2024 $ 0.143
-9.70%
$ 31.09 million $ 3.41 million
Nov 13, 2024 $ 0.159
+4.81%
$ 34.44 million $ 3.69 million
Nov 12, 2024 $ 0.152
-10.35%
$ 32.88 million $ 1.04 million
Nov 11, 2024 $ 0.169
+3.19%
$ 36.68 million $ 1.15 million
Nov 10, 2024 $ 0.164
+4.15%
$ 35.62 million $ 1.43 million
Nov 9, 2024 $ 0.157
+12.99%
$ 34.05 million $ 915,651
Nov 8, 2024 $ 0.139
-2.20%
$ 30.14 million $ 879,085
Nov 7, 2024 $ 0.143
-0.30%
$ 30.94 million $ 1.1 million
Nov 6, 2024 $ 0.143
+4.31%
$ 31.04 million $ 1.24 million
Nov 5, 2024 $ 0.137
+2.42%
$ 29.75 million $ 869,903
Nov 4, 2024 $ 0.134
-2.60%
$ 29.06 million $ 697,021
Nov 3, 2024 $ 0.138
-7.65%
$ 29.85 million $ 895,047
Nov 2, 2024 $ 0.149
-1.15%
$ 32.32 million $ 600,262
Nov 1, 2024 $ 0.151
+4.00%
$ 32.7 million $ 1.1 million
Oct 31, 2024 $ 0.145
-3.82%
$ 31.43 million $ 1.3 million
Oct 30, 2024 $ 0.151
-0.24%
$ 32.73 million $ 1.78 million
Oct 29, 2024 $ 0.152
-4.24%
$ 32.87 million $ 864,761
Oct 28, 2024 $ 0.158
-3.01%
$ 34.33 million $ 815,433
Oct 27, 2024 $ 0.163
+1.18%
$ 35.39 million $ 400,541
Oct 26, 2024 $ 0.161
-0.71%
$ 34.94 million $ 495,075
Oct 25, 2024 $ 0.162
-6.02%
$ 35.18 million $ 691,795
Oct 24, 2024 $ 0.172
-3.10%
$ 37.24 million $ 570,030
Oct 23, 2024 $ 0.177
-2.10%
$ 38.44 million $ 946,149
Oct 22, 2024 $ 0.181
+2.09%
$ 39.27 million $ 1.05 million
Oct 21, 2024 $ 0.177
+0.96%
$ 38.48 million $ 1.02 million
Oct 20, 2024 $ 0.176
+10.08%
$ 38.12 million $ 716,291
Oct 19, 2024 $ 0.16
+0.04%
$ 34.68 million $ 765,399
Oct 18, 2024 $ 0.16
+2.20%
$ 34.64 million $ 637,261