Pirate Nation Historical Data

PIRATE Page 13
Download
Date Close Price change Market cap Trading volume
Aug 28, 2024 $ 0.219
+2.41%
$ 47.47 million $ 1.69 million
Aug 27, 2024 $ 0.214
-5.22%
$ 46.36 million $ 1.18 million
Aug 26, 2024 $ 0.225
-9.55%
$ 48.92 million $ 1.72 million
Aug 25, 2024 $ 0.249
-11.05%
$ 54.07 million $ 1.9 million
Aug 24, 2024 $ 0.28
+4.16%
$ 60.8 million $ 2.71 million
Aug 23, 2024 $ 0.269
+7.38%
$ 58.37 million $ 2.97 million
Aug 22, 2024 $ 0.251
+15.13%
$ 54.36 million $ 2.3 million
Aug 21, 2024 $ 0.218
-0.83%
$ 47.22 million $ 1.93 million
Aug 20, 2024 $ 0.219
+14.57%
$ 47.62 million $ 2.21 million
Aug 19, 2024 $ 0.192
-1.44%
$ 41.56 million $ 871,419
Aug 18, 2024 $ 0.194
+2.63%
$ 42.17 million $ 905,157
Aug 17, 2024 $ 0.189
+3.40%
$ 41.07 million $ 525,087
Aug 16, 2024 $ 0.183
+3.23%
$ 39.7 million $ 696,828
Aug 15, 2024 $ 0.177
-2.80%
$ 38.45 million $ 1.2 million
Aug 14, 2024 $ 0.182
-3.33%
$ 39.55 million $ 1.15 million
Aug 13, 2024 $ 0.189
-3.55%
$ 40.92 million $ 1.65 million
Aug 12, 2024 $ 0.196
-2.55%
$ 42.43 million $ 1.46 million
Aug 11, 2024 $ 0.201
-7.23%
$ 43.54 million $ 1.53 million
Aug 10, 2024 $ 0.216
+0.73%
$ 46.93 million $ 2.18 million
Aug 9, 2024 $ 0.215
-0.25%
$ 46.62 million $ 3.41 million
Aug 8, 2024 $ 0.215
+22.16%
$ 46.72 million $ 3.73 million
Aug 7, 2024 $ 0.176
-12.07%
$ 38.22 million $ 3.98 million
Aug 6, 2024 $ 0.2
+15.71%
$ 43.47 million $ 3.17 million
Aug 5, 2024 $ 0.173
-13.81%
$ 37.57 million $ 5.61 million
Aug 4, 2024 $ 0.201
-6.80%
$ 43.59 million $ 3.17 million
Aug 3, 2024 $ 0.216
-10.88%
$ 46.77 million $ 2.98 million
Aug 2, 2024 $ 0.242
-5.30%
$ 52.49 million $ 3.71 million
Aug 1, 2024 $ 0.255
-0.24%
$ 55.42 million $ 2.59 million
Jul 31, 2024 $ 0.256
-2.26%
$ 55.55 million $ 6.57 million
Jul 30, 2024 $ 0.262
-0.49%
$ 56.84 million $ 6.32 million
Jul 29, 2024 $ 0.263
-10.21%
$ 57.12 million $ 8.58 million
Jul 28, 2024 $ 0.293
-12.14%
$ 63.61 million $ 6.51 million
Jul 27, 2024 $ 0.334
-0.88%
$ 72.42 million $ 5.9 million
Jul 26, 2024 $ 0.337
+5.78%
$ 73.06 million $ 6.58 million
Jul 25, 2024 $ 0.318
-7.31%
$ 69.04 million $ 6.48 million
Jul 24, 2024 $ 0.343
+1.20%
$ 74.49 million $ 6.08 million
Jul 23, 2024 $ 0.338
-3.50%
$ 73.32 million $ 7.84 million
Jul 22, 2024 $ 0.35
+1.72%
$ 75.98 million $ 25.07 million
Jul 21, 2024 $ 0.345
-18.44%
$ 74.81 million $ 7.73 million
Jul 20, 2024 $ 0.423
-1.78%
$ 91.73 million $ 6.89 million
Jul 19, 2024 $ 0.43
-6.96%
$ 93.38 million $ 7.81 million
Jul 18, 2024 $ 0.463
+18.98%
$ 100.37 million $ 15.84 million
Jul 17, 2024 $ 0.389
+9.25%
$ 84.35 million $ 8.53 million
Jul 16, 2024 $ 0.356
+6.25%
$ 77.22 million $ 9.65 million
Jul 15, 2024 $ 0.335
+6.82%
$ 72.67 million $ 5.67 million
Jul 14, 2024 $ 0.314
+7.29%
$ 313.41 million $ 4.41 million
Jul 13, 2024 $ 0.292
-3.35%
$ 292.13 million $ 6.38 million
Jul 12, 2024 $ 0.302
+11.08%
$ 302.26 million $ 9.47 million
Jul 11, 2024 $ 0.272
+5.17%
$ 272.11 million $ 6.22 million
Jul 10, 2024 $ 0.259
-3.44%
$ 258.73 million $ 3.47 million