Pirate Nation Historical Data

PIRATE Page 5
Download
Date Close Price change Market cap Trading volume
Dec 2, 2025 $ 0.00649
+6.86%
$ 1.41 million $ 360,123
Dec 1, 2025 $ 0.00608
-5.48%
$ 1.32 million $ 652,003
Nov 30, 2025 $ 0.00645
-0.79%
$ 1.39 million $ 282,035
Nov 29, 2025 $ 0.00641
-6.00%
$ 1.41 million $ 1.09 million
Nov 28, 2025 $ 0.00663
-6.78%
$ 1.48 million $ 970,655
Nov 27, 2025 $ 0.00624
-6.39%
$ 1.55 million $ 197,124
Nov 26, 2025 $ 0.00665
-14.34%
$ 1.45 million $ 399,774
Nov 25, 2025 $ 0.00794
+27.51%
$ 1.69 million $ 760,882
Nov 24, 2025 $ 0.00616
-4.15%
$ 1.35 million $ 192,642
Nov 23, 2025 $ 0.0065
-0.22%
$ 1.39 million $ 81,604
Nov 22, 2025 $ 0.00657
-2.30%
$ 1.41 million $ 169,181
Nov 21, 2025 $ 0.00679
-0.58%
$ 1.46 million $ 207,030
Nov 20, 2025 $ 0.0068
+1.57%
$ 1.46 million $ 405,757
Nov 19, 2025 $ 0.00677
-12.41%
$ 1.47 million $ 565,132
Nov 18, 2025 $ 0.0077
+6.69%
$ 1.68 million $ 230,651
Nov 17, 2025 $ 0.00722
-9.16%
$ 1.57 million $ 198,824
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