Pirate Nation Historical Data

PIRATE Page 9
Download
Date Close Price change Market cap Trading volume
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
May 1, 2025 $ 0.0412
-2.12%
$ 8.95 million $ 614,760
Apr 30, 2025 $ 0.0421
-6.64%
$ 9.14 million $ 1.29 million
Apr 29, 2025 $ 0.045
-5.24%
$ 9.77 million $ 100,259
Apr 28, 2025 $ 0.0475
-1.47%
$ 10.31 million $ 283,243
Apr 27, 2025 $ 0.0482
-6.36%
$ 10.46 million $ 316,470
Apr 26, 2025 $ 0.0515
-2.59%
$ 11.17 million $ 207,586
Apr 25, 2025 $ 0.0529
+3.55%
$ 11.47 million $ 907,224
Apr 24, 2025 $ 0.0511
-4.79%
$ 11.08 million $ 1.75 million
Apr 23, 2025 $ 0.0536
-4.96%
$ 11.64 million $ 1.54 million
Apr 22, 2025 $ 0.0564
-14.55%
$ 12.24 million $ 5.88 million
Apr 21, 2025 $ 0.066
+78.47%
$ 14.33 million $ 7.11 million
Apr 20, 2025 $ 0.037
+6.47%
$ 8.03 million $ 1.04 million
Apr 19, 2025 $ 0.0348
+3.14%
$ 7.55 million $ 470,336
Apr 18, 2025 $ 0.0337
+5.90%
$ 7.32 million $ 634,581
Apr 17, 2025 $ 0.0318
-13.10%
$ 6.91 million $ 624,522
Apr 16, 2025 $ 0.0366
-2.44%
$ 7.95 million $ 432,096
Apr 15, 2025 $ 0.0376
-8.33%
$ 8.16 million $ 629,299
Apr 14, 2025 $ 0.041
-5.46%
$ 8.91 million $ 655,894
Apr 13, 2025 $ 0.0434
-7.50%
$ 9.42 million $ 484,827
Apr 12, 2025 $ 0.0469
+6.73%
$ 10.17 million $ 306,783
Apr 11, 2025 $ 0.0439
-0.78%
$ 9.53 million $ 345,874
Apr 10, 2025 $ 0.0445
-11.67%
$ 9.65 million $ 333,486
Apr 9, 2025 $ 0.0502
+16.25%
$ 10.9 million $ 478,501
Apr 8, 2025 $ 0.0432
-0.27%
$ 9.38 million $ 364,292
Apr 7, 2025 $ 0.0433
+1.84%
$ 9.4 million $ 459,160
Apr 6, 2025 $ 0.0426
-10.63%
$ 9.23 million $ 553,447
Apr 5, 2025 $ 0.0476
-0.50%
$ 10.33 million $ 446,753
Apr 4, 2025 $ 0.0479
+2.99%
$ 10.38 million $ 718,145
Apr 3, 2025 $ 0.0465
-3.94%
$ 10.08 million $ 633,168
Apr 2, 2025 $ 0.0484
-8.77%
$ 10.5 million $ 794,445
Apr 1, 2025 $ 0.053
-3.51%
$ 11.5 million $ 1.38 million
Mar 31, 2025 $ 0.0549
-8.66%
$ 11.92 million $ 1.11 million
Mar 30, 2025 $ 0.0602
-9.68%
$ 13.05 million $ 1.02 million
Mar 29, 2025 $ 0.0666
-13.21%
$ 14.45 million $ 955,582