Pirate Nation Historical Data

PIRATE Page 7
Download
Date Close Price change Market cap Trading volume
Jun 20, 2025 $ 0.0413
-3.88%
$ 8.97 million $ 825,223
Jun 19, 2025 $ 0.043
-4.75%
$ 9.33 million $ 851,516
Jun 18, 2025 $ 0.0451
+4.26%
$ 9.79 million $ 1.75 million
Jun 17, 2025 $ 0.0433
-5.90%
$ 9.39 million $ 514,778
Jun 16, 2025 $ 0.046
-0.54%
$ 9.97 million $ 523,428
Jun 15, 2025 $ 0.0462
-0.86%
$ 10.03 million $ 528,583
Jun 14, 2025 $ 0.0466
-7.59%
$ 10.12 million $ 737,103
Jun 13, 2025 $ 0.0505
-1.91%
$ 10.95 million $ 874,150
Jun 12, 2025 $ 0.0512
-5.17%
$ 11.11 million $ 486,451
Jun 11, 2025 $ 0.054
-2.68%
$ 11.71 million $ 826,655
Jun 10, 2025 $ 0.0555
-4.32%
$ 12.04 million $ 802,267
Jun 9, 2025 $ 0.058
-12.84%
$ 12.58 million $ 3.86 million
Jun 8, 2025 $ 0.0665
+33.23%
$ 14.44 million $ 4.44 million
Jun 7, 2025 $ 0.0499
+4.44%
$ 10.84 million $ 800,736
Jun 6, 2025 $ 0.0478
-1.60%
$ 10.37 million $ 602,539
Jun 5, 2025 $ 0.0486
-5.45%
$ 10.54 million $ 485,563
Jun 4, 2025 $ 0.0514
-4.78%
$ 11.15 million $ 472,079
Jun 3, 2025 $ 0.054
-2.34%
$ 11.71 million $ 1.48 million
Jun 2, 2025 $ 0.0553
+8.11%
$ 12 million $ 2.14 million
Jun 1, 2025 $ 0.0512
-2.24%
$ 11.1 million $ 641,940
May 31, 2025 $ 0.0523
+0.66%
$ 11.35 million $ 1.53 million
May 30, 2025 $ 0.052
-9.43%
$ 11.28 million $ 777,826
May 29, 2025 $ 0.0574
-4.58%
$ 12.45 million $ 612,976
May 28, 2025 $ 0.0601
-3.43%
$ 13.05 million $ 628,994
May 27, 2025 $ 0.0623
+0.57%
$ 13.51 million $ 730,738
May 26, 2025 $ 0.0619
-0.68%
$ 13.44 million $ 529,666
May 25, 2025 $ 0.0624
-5.66%
$ 13.53 million $ 755,047
May 24, 2025 $ 0.0661
+8.55%
$ 14.34 million $ 1.33 million
May 23, 2025 $ 0.0609
-6.39%
$ 13.21 million $ 1.08 million
May 22, 2025 $ 0.065
-1.34%
$ 14.11 million $ 662,300
May 21, 2025 $ 0.0659
+2.27%
$ 14.31 million $ 712,822
May 20, 2025 $ 0.0645
-2.09%
$ 13.99 million $ 1.36 million
May 19, 2025 $ 0.0658
-5.62%
$ 14.29 million $ 1.83 million
May 18, 2025 $ 0.0698
-5.67%
$ 15.14 million $ 1.16 million
May 17, 2025 $ 0.0739
+11.98%
$ 16.05 million $ 2.6 million
May 16, 2025 $ 0.066
+5.20%
$ 14.33 million $ 1.29 million
May 15, 2025 $ 0.0628
-4.53%
$ 13.62 million $ 650,607
May 14, 2025 $ 0.0657
-9.35%
$ 14.27 million $ 1.06 million
May 13, 2025 $ 0.0725
-2.65%
$ 15.73 million $ 3.96 million
May 12, 2025 $ 0.0745
-7.88%
$ 16.16 million $ 9.95 million
May 11, 2025 $ 0.0812
+29.75%
$ 17.62 million $ 1.8 million
May 10, 2025 $ 0.0626
+2.71%
$ 13.58 million $ 1.2 million
May 9, 2025 $ 0.0609
-1.73%
$ 13.22 million $ 1.83 million
May 8, 2025 $ 0.062
+10.81%
$ 13.46 million $ 3.32 million
May 7, 2025 $ 0.056
-6.98%
$ 12.14 million $ 1.37 million
May 6, 2025 $ 0.0602
-10.29%
$ 13.06 million $ 2.25 million
May 5, 2025 $ 0.0671
-5.79%
$ 14.55 million $ 3.64 million
May 4, 2025 $ 0.0715
-19.79%
$ 15.52 million $ 11.39 million
May 3, 2025 $ 0.0892
+24.09%
$ 19.36 million $ 29.31 million
May 2, 2025 $ 0.0719
+74.46%
$ 15.61 million $ 1.84 million