Market Cap $2.46T
-0.21%
Volume 24h $92.58B
-51.78%
BTC % 52.89%
0.18%
ETH % 13%
-0.46%
Coins
28.915
+5
Exchanges
885
Last update
3 Minutes 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 |
|---|---|---|---|---|---|---|
| Sep-28 2024 | $0.183624 | $0.178557 | $0.190508 | $0.189689 | $922,914 | $43,668,313 |
| Sep-27 2024 | $0.191743 | $0.185686 | $0.193236 | $0.191686 | $1,038,050 | $45,599,275 |
| Sep-26 2024 | $0.190314 | $0.18409 | $0.19356 | $0.186623 | $631,518 | $45,259,293 |
| Sep-25 2024 | $0.187006 | $0.186255 | $0.19915 | $0.194677 | $1,084,935 | $44,472,768 |
| Sep-24 2024 | $0.194371 | $0.191488 | $0.197471 | $0.197471 | $949,030 | $46,224,196 |
| Sep-23 2024 | $0.199402 | $0.1934 | $0.206839 | $0.1934 | $1,706,315 | $47,420,532 |
| Sep-22 2024 | $0.194587 | $0.185106 | $0.194587 | $0.19314 | $806,056 | $46,275,460 |
| Sep-21 2024 | $0.186812 | $0.179135 | $0.19371 | $0.192367 | $1,317,541 | $44,426,567 |
| Sep-20 2024 | $0.191834 | $0.167141 | $0.195479 | $0.171826 | $1,702,039 | $45,620,838 |
| Sep-19 2024 | $0.174434 | $0.165943 | $0.174624 | $0.165943 | $1,345,266 | $41,482,866 |
| Sep-18 2024 | $0.16388 | $0.161485 | $0.175356 | $0.175356 | $999,109 | $38,972,926 |
| Sep-17 2024 | $0.175333 | $0.166489 | $0.179686 | $0.168049 | $755,082 | $41,696,685 |
| Sep-16 2024 | $0.16694 | $0.166089 | $0.179605 | $0.176269 | $813,377 | $39,700,708 |
| Sep-15 2024 | $0.174534 | $0.174534 | $0.18322 | $0.180545 | $518,587 | $41,506,671 |
| Sep-14 2024 | $0.182966 | $0.179679 | $0.19936 | $0.197474 | $1,311,380 | $43,511,826 |