Pirate Nation Historical Data

PIRATE Page 12
Download
Date Close Price change Market cap Trading volume
Oct 17, 2024 $ 0.156
-2.94%
$ 33.9 million $ 668,878
Oct 16, 2024 $ 0.161
-7.17%
$ 34.92 million $ 1.2 million
Oct 15, 2024 $ 0.173
-2.11%
$ 37.62 million $ 990,118
Oct 14, 2024 $ 0.177
+6.01%
$ 38.43 million $ 1.14 million
Oct 13, 2024 $ 0.167
-1.77%
$ 36.25 million $ 698,803
Oct 12, 2024 $ 0.17
+2.78%
$ 36.97 million $ 1.16 million
Oct 11, 2024 $ 0.166
+9.01%
$ 35.97 million $ 1.49 million
Oct 10, 2024 $ 0.152
+2.25%
$ 32.96 million $ 569,485
Oct 9, 2024 $ 0.149
-10.66%
$ 32.23 million $ 912,124
Oct 8, 2024 $ 0.166
+0.25%
$ 36.08 million $ 431,268
Oct 7, 2024 $ 0.166
-2.98%
$ 35.99 million $ 809,185
Oct 6, 2024 $ 0.171
+5.93%
$ 37.09 million $ 528,656
Oct 5, 2024 $ 0.161
-2.09%
$ 35.01 million $ 806,439
Oct 4, 2024 $ 0.165
+10.35%
$ 35.76 million $ 949,752
Oct 3, 2024 $ 0.15
+3.87%
$ 32.45 million $ 1.21 million
Oct 2, 2024 $ 0.144
-8.44%
$ 31.24 million $ 969,785
Oct 1, 2024 $ 0.157
-5.24%
$ 34.11 million $ 927,920
Sep 30, 2024 $ 0.165
-8.59%
$ 35.83 million $ 598,340
Sep 29, 2024 $ 0.181
-2.25%
$ 39.23 million $ 507,914
Sep 28, 2024 $ 0.185
-2.33%
$ 40.14 million $ 674,493
Sep 27, 2024 $ 0.189
-1.00%
$ 41.1 million $ 746,979
Sep 26, 2024 $ 0.191
+2.23%
$ 41.5 million $ 480,412
Sep 25, 2024 $ 0.187
-3.78%
$ 40.6 million $ 846,025
Sep 24, 2024 $ 0.194
-1.68%
$ 42.19 million $ 611,737
Sep 23, 2024 $ 0.198
+2.03%
$ 42.92 million $ 1.32 million
Sep 22, 2024 $ 0.194
+1.65%
$ 42.06 million $ 688,785
Sep 21, 2024 $ 0.191
-0.39%
$ 41.43 million $ 1.11 million
Sep 20, 2024 $ 0.191
+11.64%
$ 41.52 million $ 1.31 million
Sep 19, 2024 $ 0.171
+4.04%
$ 37.19 million $ 1.02 million
Sep 18, 2024 $ 0.165
-5.91%
$ 35.75 million $ 753,941
Sep 17, 2024 $ 0.175
+3.57%
$ 37.99 million $ 595,594
Sep 16, 2024 $ 0.169
-4.39%
$ 36.68 million $ 567,988
Sep 15, 2024 $ 0.177
-2.16%
$ 38.36 million $ 425,534
Sep 14, 2024 $ 0.181
-8.52%
$ 39.19 million $ 927,999
Sep 13, 2024 $ 0.197
+6.44%
$ 42.84 million $ 711,030
Sep 12, 2024 $ 0.186
-2.36%
$ 40.25 million $ 548,553
Sep 11, 2024 $ 0.189
-5.99%
$ 41.11 million $ 654,727
Sep 10, 2024 $ 0.2
+3.85%
$ 43.42 million $ 468,994
Sep 9, 2024 $ 0.193
+1.16%
$ 41.81 million $ 436,078
Sep 8, 2024 $ 0.19
+1.19%
$ 41.33 million $ 378,414
Sep 7, 2024 $ 0.188
+5.09%
$ 40.72 million $ 893,578
Sep 6, 2024 $ 0.179
+0.02%
$ 38.75 million $ 1.05 million
Sep 5, 2024 $ 0.179
-5.90%
$ 38.75 million $ 937,476
Sep 4, 2024 $ 0.19
-1.87%
$ 41.17 million $ 591,310
Sep 3, 2024 $ 0.194
-8.08%
$ 41.99 million $ 606,439
Sep 2, 2024 $ 0.211
+4.76%
$ 45.69 million $ 765,706
Sep 1, 2024 $ 0.201
-6.07%
$ 43.61 million $ 1.02 million
Aug 31, 2024 $ 0.214
-1.78%
$ 46.43 million $ 560,103
Aug 30, 2024 $ 0.217
+0.64%
$ 47.16 million $ 1.29 million
Aug 29, 2024 $ 0.216
-1.43%
$ 46.8 million $ 1.45 million