Pirate Nation Historical Data

PIRATE Page 14
Download
Date Close Price change Market cap Trading volume
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
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