Pirate Nation Historical Data

PIRATE Page 7
Download
Date Close Price change Market cap Trading volume
Aug 25, 2025 $ 0.0377
-2.98%
$ 8.05 million $ 1.09 million
Aug 24, 2025 $ 0.0392
-5.49%
$ 8.44 million $ 1.32 million
Aug 23, 2025 $ 0.0418
+3.40%
$ 8.99 million $ 1.04 million
Aug 22, 2025 $ 0.0398
+6.28%
$ 8.76 million $ 1.59 million
Aug 21, 2025 $ 0.0376
+0.20%
$ 8.12 million $ 1.6 million
Aug 20, 2025 $ 0.0382
+4.02%
$ 8.15 million $ 2.44 million
Aug 19, 2025 $ 0.0369
-8.12%
$ 7.95 million $ 2.7 million
Aug 18, 2025 $ 0.0401
-9.84%
$ 8.71 million $ 937,838
Aug 17, 2025 $ 0.0445
-2.13%
$ 9.67 million $ 354,934
Aug 16, 2025 $ 0.0455
-1.24%
$ 9.87 million $ 283,462
Aug 15, 2025 $ 0.0461
-0.55%
$ 10 million $ 319,249
Aug 14, 2025 $ 0.0463
-4.14%
$ 10.08 million $ 497,647
Aug 13, 2025 $ 0.0483
-3.47%
$ 10.49 million $ 640,804
Aug 12, 2025 $ 0.0501
+1.78%
$ 10.86 million $ 471,106
Aug 11, 2025 $ 0.0492
-3.70%
$ 10.67 million $ 542,910
Aug 10, 2025 $ 0.0511
+0.03%
$ 11.08 million $ 607,983
Aug 9, 2025 $ 0.0511
+5.73%
$ 11.08 million $ 898,185
Aug 8, 2025 $ 0.0483
+0.96%
$ 10.48 million $ 305,231
Aug 7, 2025 $ 0.0478
+2.08%
$ 10.38 million $ 709,855
Aug 6, 2025 $ 0.0469
-1.04%
$ 10.17 million $ 769,735
Aug 5, 2025 $ 0.0474
-0.66%
$ 10.28 million $ 921,080
Aug 4, 2025 $ 0.0477
+1.46%
$ 10.35 million $ 987,443
Aug 3, 2025 $ 0.0472
-2.06%
$ 10.2 million $ 465,660
Aug 2, 2025 $ 0.0485
-3.70%
$ 10.45 million $ 1.02 million
Aug 1, 2025 $ 0.0516
-1.35%
$ 10.9 million $ 1.16 million
Jul 31, 2025 $ 0.0523
-7.84%
$ 11.35 million $ 3.42 million
Jul 30, 2025 $ 0.0568
+9.84%
$ 12.32 million $ 4.85 million
Jul 29, 2025 $ 0.0517
-2.51%
$ 11.22 million $ 1.21 million
Jul 28, 2025 $ 0.053
-0.75%
$ 11.51 million $ 1.61 million
Jul 27, 2025 $ 0.0534
+5.80%
$ 11.59 million $ 1.14 million
Jul 26, 2025 $ 0.0506
-2.68%
$ 10.97 million $ 1.37 million
Jul 25, 2025 $ 0.052
+1.06%
$ 11.27 million $ 3.35 million
Jul 24, 2025 $ 0.0514
-11.27%
$ 11.16 million $ 15.66 million
Jul 23, 2025 $ 0.0579
+24.51%
$ 12.57 million $ 7.81 million
Jul 22, 2025 $ 0.0465
+5.27%
$ 10.1 million $ 1.39 million
Jul 21, 2025 $ 0.0442
-7.52%
$ 9.59 million $ 1.34 million
Jul 20, 2025 $ 0.0478
-2.15%
$ 10.37 million $ 3.95 million
Jul 19, 2025 $ 0.0489
+17.41%
$ 10.61 million $ 3.91 million
Jul 18, 2025 $ 0.0416
+5.03%
$ 9.04 million $ 1.11 million
Jul 17, 2025 $ 0.0397
-0.87%
$ 8.6 million $ 668,744
Jul 16, 2025 $ 0.04
+2.31%
$ 8.68 million $ 873,937
Jul 15, 2025 $ 0.0391
+0.42%
$ 8.49 million $ 547,021
Jul 14, 2025 $ 0.039
-2.93%
$ 8.45 million $ 733,201
Jul 13, 2025 $ 0.0401
-5.42%
$ 8.71 million $ 1.14 million
Jul 12, 2025 $ 0.0424
+6.91%
$ 9.21 million $ 1.38 million
Jul 11, 2025 $ 0.0397
+2.22%
$ 8.61 million $ 974,783
Jul 10, 2025 $ 0.0377
+1.23%
$ 8.17 million $ 680,847
Jul 9, 2025 $ 0.0373
+2.43%
$ 8.09 million $ 511,919
Jul 8, 2025 $ 0.0364
-3.52%
$ 7.89 million $ 816,261
Jul 7, 2025 $ 0.0377
-2.42%
$ 8.18 million $ 365,032