Pirate Nation Historical Data

PIRATE Page 4
Download
Date Close Price change Market cap Trading volume
Nov 16, 2025 $ 0.00777
-5.01%
$ 1.72 million $ 263,020
Nov 15, 2025 $ 0.00841
+3.30%
$ 1.79 million $ 232,709
Nov 14, 2025 $ 0.00806
-5.54%
$ 1.77 million $ 262,547
Nov 13, 2025 $ 0.00866
-5.37%
$ 1.85 million $ 165,685
Nov 12, 2025 $ 0.00928
-9.12%
$ 1.98 million $ 147,309
Nov 11, 2025 $ 0.0102
-2.84%
$ 2.22 million $ 1.4 million
Nov 10, 2025 $ 0.0105
-0.21%
$ 2.28 million $ 1.15 million
Nov 9, 2025 $ 0.0105
+4.32%
$ 2.29 million $ 1.86 million
Nov 8, 2025 $ 0.0101
+4.22%
$ 2.19 million $ 1.79 million
Nov 7, 2025 $ 0.00969
+3.18%
$ 2.1 million $ 1.09 million
Nov 6, 2025 $ 0.00939
-3.06%
$ 2.04 million $ 832,893
Nov 5, 2025 $ 0.00969
+6.78%
$ 2.1 million $ 829,546
Nov 4, 2025 $ 0.00907
-9.63%
$ 1.97 million $ 938,156
Nov 3, 2025 $ 0.01
-13.08%
$ 2.18 million $ 889,492
Nov 2, 2025 $ 0.0116
-1.76%
$ 2.49 million $ 827,514
Nov 1, 2025 $ 0.0118
-4.90%
$ 2.55 million $ 764,918
Oct 31, 2025 $ 0.0121
+4.75%
$ 2.68 million $ 1.06 million
Oct 30, 2025 $ 0.0115
-6.32%
$ 2.5 million $ 812,415
Oct 29, 2025 $ 0.0123
+1.11%
$ 2.66 million $ 807,008
Oct 28, 2025 $ 0.0121
-7.19%
$ 2.63 million $ 813,498
Oct 27, 2025 $ 0.0131
-3.79%
$ 2.84 million $ 791,666
Oct 26, 2025 $ 0.0136
+4.67%
$ 2.95 million $ 833,722
Oct 25, 2025 $ 0.013
-1.88%
$ 2.82 million $ 686,665
Oct 24, 2025 $ 0.0129
-1.52%
$ 2.87 million $ 719,429
Oct 23, 2025 $ 0.0131
+10.44%
$ 2.84 million $ 900,659
Oct 22, 2025 $ 0.0129
-4.04%
$ 2.58 million $ 714,050
Oct 21, 2025 $ 0.0136
-1.27%
$ 2.92 million $ 1.12 million
Oct 20, 2025 $ 0.0136
-4.92%
$ 2.99 million $ 763,846
Oct 19, 2025 $ 0.0141
-0.04%
$ 3.09 million $ 806,676
Oct 18, 2025 $ 0.0141
+3.08%
$ 3.06 million $ 1.88 million
Oct 17, 2025 $ 0.0133
+1.56%
$ 2.98 million $ 1.4 million
Oct 16, 2025 $ 0.0131
+0.15%
$ 2.86 million $ 1.2 million
Oct 15, 2025 $ 0.0131
-4.16%
$ 2.85 million $ 430,372
Oct 14, 2025 $ 0.0137
-8.00%
$ 2.97 million $ 776,970
Oct 13, 2025 $ 0.0149
+7.25%
$ 3.22 million $ 216,823
Oct 12, 2025 $ 0.0138
+19.33%
$ 3.01 million $ 577,232
Oct 11, 2025 $ 0.0116
-13.07%
$ 2.55 million $ 586,438
Oct 10, 2025 $ 0.0136
-25.53%
$ 2.95 million $ 209,776
Oct 9, 2025 $ 0.0183
-7.51%
$ 3.96 million $ 511,434
Oct 8, 2025 $ 0.0197
+0.57%
$ 4.28 million $ 373,781
Oct 7, 2025 $ 0.0196
-6.33%
$ 4.26 million $ 378,832
Oct 6, 2025 $ 0.021
+2.57%
$ 4.55 million $ 552,233
Oct 5, 2025 $ 0.0204
-2.80%
$ 4.43 million $ 481,815
Oct 4, 2025 $ 0.021
-1.18%
$ 4.56 million $ 501,281
Oct 3, 2025 $ 0.0214
+0.64%
$ 4.62 million $ 676,048
Oct 2, 2025 $ 0.0213
-1.48%
$ 4.61 million $ 690,478
Oct 1, 2025 $ 0.0212
+3.56%
$ 4.68 million $ 514,917
Sep 30, 2025 $ 0.02
-4.48%
$ 4.44 million $ 633,361
Sep 29, 2025 $ 0.021
-7.72%
$ 4.55 million $ 698,510
Sep 28, 2025 $ 0.0225
-11.31%
$ 4.93 million $ 1.86 million