Pirate Nation Historical Data

PIRATE Page 12
Download
Date Close Price change Market cap Trading volume
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
Feb 6, 2025 $0.0752
+1.52%
$16.31 million $652,713
Feb 5, 2025 $0.074
+2.07%
$16.06 million $545,689
Feb 4, 2025 $0.0725
-9.31%
$15.74 million $550,226
Feb 3, 2025 $0.08
+9.60%
$17.35 million $977,049
Feb 2, 2025 $0.073
-10.54%
$15.83 million $574,868
Feb 1, 2025 $0.0816
-7.32%
$17.7 million $955,773
Jan 31, 2025 $0.088
-6.17%
$19.09 million $750,657
Jan 30, 2025 $0.0938
+9.79%
$20.35 million $2.02 million
Jan 29, 2025 $0.0855
+6.90%
$18.55 million $1.12 million
Jan 28, 2025 $0.08
+7.78%
$17.35 million $2.98 million
Jan 27, 2025 $0.0742
-14.50%
$16.09 million $2.46 million
Jan 26, 2025 $0.0868
-6.14%
$18.82 million $1.61 million
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