Pirate Nation Historical Data

PIRATE Page 15
Download
Date Close Price change Market cap Trading volume
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
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