Pirate Nation Historical Data

PIRATE Page 8
Download
Date Close Price change Market cap Trading volume
Jul 6, 2025 $ 0.0386
+1.96%
$ 8.39 million $ 558,447
Jul 5, 2025 $ 0.0379
-2.98%
$ 8.22 million $ 453,580
Jul 4, 2025 $ 0.0391
-4.26%
$ 8.48 million $ 349,651
Jul 3, 2025 $ 0.0408
+3.18%
$ 8.85 million $ 518,082
Jul 2, 2025 $ 0.0395
+3.26%
$ 8.58 million $ 439,733
Jul 1, 2025 $ 0.0383
-5.51%
$ 8.31 million $ 320,836
Jun 30, 2025 $ 0.0406
-6.28%
$ 8.8 million $ 317,104
Jun 29, 2025 $ 0.0433
+6.27%
$ 9.39 million $ 487,120
Jun 28, 2025 $ 0.0407
-1.65%
$ 8.83 million $ 376,856
Jun 27, 2025 $ 0.0414
+8.43%
$ 8.98 million $ 622,007
Jun 26, 2025 $ 0.0382
-3.49%
$ 8.28 million $ 483,181
Jun 25, 2025 $ 0.0396
-4.12%
$ 8.58 million $ 329,535
Jun 24, 2025 $ 0.0413
-3.81%
$ 8.95 million $ 436,274
Jun 23, 2025 $ 0.0429
+13.03%
$ 9.31 million $ 841,904
Jun 22, 2025 $ 0.0381
-3.02%
$ 8.26 million $ 732,627
Jun 21, 2025 $ 0.0392
-5.02%
$ 8.52 million $ 489,099
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