Market Cap $2.59T
-0.75%
Volume 24h $162.73B
-28.37%
BTC % 55%
0.16%
ETH % 12.25%
-1.14%
Coins
29.357
+16
Exchanges
885
Last update
24 Seconds ago
Pirate Nation (PIRATE) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-30 2024 | $0.150919 | $0.146078 | $0.153731 | $0.151777 | $1,892,188 | $35,890,769 |
| Oct-29 2024 | $0.15239 | $0.15239 | $0.159352 | $0.158314 | $865,907 | $36,240,596 |
| Oct-28 2024 | $0.160992 | $0.150039 | $0.163401 | $0.163401 | $872,553 | $38,286,250 |
| Oct-27 2024 | $0.164479 | $0.159386 | $0.164479 | $0.160459 | $470,066 | $39,115,530 |
| Oct-26 2024 | $0.160715 | $0.160311 | $0.165467 | $0.160311 | $565,770 | $38,220,319 |
| Oct-25 2024 | $0.16315 | $0.16315 | $0.175861 | $0.173472 | $688,633 | $38,799,327 |
| Oct-24 2024 | $0.171846 | $0.169306 | $0.179279 | $0.177151 | $663,888 | $40,867,421 |
| Oct-23 2024 | $0.179562 | $0.172498 | $0.189457 | $0.180665 | $1,225,865 | $42,702,407 |
| Oct-22 2024 | $0.181518 | $0.167133 | $0.182692 | $0.176722 | $1,033,708 | $43,167,610 |
| Oct-21 2024 | $0.17942 | $0.173861 | $0.184309 | $0.175189 | $1,105,841 | $42,668,663 |
| Oct-20 2024 | $0.175135 | $0.158654 | $0.176527 | $0.160378 | $737,890 | $41,649,701 |
| Oct-19 2024 | $0.161077 | $0.157237 | $0.167819 | $0.159138 | $764,095 | $38,306,383 |
| Oct-18 2024 | $0.158863 | $0.155268 | $0.163829 | $0.15607 | $671,186 | $37,779,841 |
| Oct-17 2024 | $0.156506 | $0.154485 | $0.163735 | $0.161611 | $891,276 | $37,219,301 |
| Oct-16 2024 | $0.16188 | $0.156612 | $0.173751 | $0.173672 | $1,526,867 | $38,497,318 |