Market Cap $2.29T
3.04%
Volume 24h $124.46B
18.63%
BTC % 52.43%
0.43%
ETH % 13.98%
-1.64%
Coins
28.516
+20
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Aug-19 2024 | $0.190094 | $0.189801 | $0.196881 | $0.194534 | $851,985 | $45,207,042 |
| Aug-18 2024 | $0.195168 | $0.188677 | $0.20011 | $0.188869 | $887,191 | $46,413,828 |
| Aug-17 2024 | $0.188307 | $0.182338 | $0.190851 | $0.182338 | $529,221 | $44,782,052 |
| Aug-16 2024 | $0.181979 | $0.17709 | $0.184547 | $0.17709 | $710,815 | $43,277,178 |
| Aug-15 2024 | $0.177515 | $0.175144 | $0.184344 | $0.182219 | $1,415,344 | $42,215,703 |
| Aug-14 2024 | $0.183568 | $0.179109 | $0.191783 | $0.186902 | $1,247,553 | $43,654,984 |
| Aug-13 2024 | $0.187023 | $0.185037 | $0.194995 | $0.194757 | $1,777,164 | $44,476,743 |
| Aug-12 2024 | $0.192836 | $0.191477 | $0.210472 | $0.201188 | $1,502,559 | $45,859,094 |
| Aug-11 2024 | $0.201665 | $0.200438 | $0.226331 | $0.217915 | $1,748,547 | $47,958,720 |
| Aug-10 2024 | $0.21514 | $0.211232 | $0.225887 | $0.214768 | $2,723,310 | $51,163,236 |
| Aug-09 2024 | $0.219142 | $0.206135 | $0.22151 | $0.213548 | $3,962,333 | $52,115,046 |
| Aug-08 2024 | $0.213886 | $0.177193 | $0.213886 | $0.177437 | $4,286,436 | $50,865,158 |
| Aug-07 2024 | $0.175108 | $0.171607 | $0.203205 | $0.200117 | $4,828,828 | $41,643,217 |
| Aug-06 2024 | $0.201595 | $0.174774 | $0.202117 | $0.174774 | $3,944,489 | $47,942,227 |
| Aug-05 2024 | $0.17636 | $0.149122 | $0.200792 | $0.200792 | $7,472,854 | $41,940,967 |