Pirate Nation Historical Data

PIRATE Page 6
Download
Date Close Price change Market cap Trading volume
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
Sep 27, 2025 $ 0.0253
+18.26%
$ 5.49 million $ 2.5 million
Sep 26, 2025 $ 0.0216
+6.47%
$ 4.65 million $ 967,480
Sep 25, 2025 $ 0.0203
-13.96%
$ 4.41 million $ 526,421
Sep 24, 2025 $ 0.0235
+2.50%
$ 5.12 million $ 305,778
Sep 23, 2025 $ 0.0229
-4.13%
$ 4.97 million $ 718,181
Sep 22, 2025 $ 0.0242
-6.16%
$ 5.18 million $ 896,013
Sep 21, 2025 $ 0.0259
-7.15%
$ 5.6 million $ 1.3 million
Sep 20, 2025 $ 0.0281
-5.44%
$ 6.05 million $ 1.12 million
Sep 19, 2025 $ 0.0302
-3.14%
$ 6.46 million $ 486,108
Sep 18, 2025 $ 0.0313
-2.39%
$ 6.77 million $ 501,250
Sep 17, 2025 $ 0.0321
+3.11%
$ 6.97 million $ 1.11 million
Sep 16, 2025 $ 0.0319
+1.89%
$ 6.77 million $ 490,905
Sep 15, 2025 $ 0.0313
-4.87%
$ 6.8 million $ 621,672
Sep 14, 2025 $ 0.0331
-8.95%
$ 7.15 million $ 1.03 million
Sep 13, 2025 $ 0.0364
+14.91%
$ 7.9 million $ 2.05 million
Sep 12, 2025 $ 0.0317
-2.10%
$ 6.87 million $ 540,776
Sep 11, 2025 $ 0.0324
-0.44%
$ 7.02 million $ 410,850
Sep 10, 2025 $ 0.0325
-0.63%
$ 7.05 million $ 402,258
Sep 9, 2025 $ 0.0327
-1.72%
$ 7.1 million $ 425,503
Sep 8, 2025 $ 0.0333
+1.18%
$ 7.22 million $ 394,949
Sep 7, 2025 $ 0.0329
-0.54%
$ 7.14 million $ 648,818
Sep 6, 2025 $ 0.0331
-0.06%
$ 7.18 million $ 285,775
Sep 5, 2025 $ 0.0331
+0.30%
$ 7.18 million $ 418,654
Sep 4, 2025 $ 0.033
-3.09%
$ 7.16 million $ 452,334
Sep 3, 2025 $ 0.0347
+0.37%
$ 7.4 million $ 462,807
Sep 2, 2025 $ 0.0339
-1.13%
$ 7.5 million $ 382,735
Sep 1, 2025 $ 0.0343
-2.26%
$ 7.45 million $ 607,490
Aug 31, 2025 $ 0.0356
+4.44%
$ 7.62 million $ 1.5 million
Aug 30, 2025 $ 0.0339
-5.08%
$ 7.4 million $ 581,798
Aug 29, 2025 $ 0.0357
-2.33%
$ 7.75 million $ 638,817
Aug 28, 2025 $ 0.0366
+1.18%
$ 7.94 million $ 635,013
Aug 27, 2025 $ 0.0371
-0.77%
$ 7.84 million $ 603,377
Aug 26, 2025 $ 0.0378
+1.86%
$ 8.12 million $ 797,289