Market Cap $4.11T
2.03%
Volume 24h $214.23B
8.92%
BTC % 55.1%
-0.3%
ETH % 11.94%
1.17%
Coins
33.517
Exchanges
885
Last update
46 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-25 2025 | $0.013013 | $0.012699 | $0.013368 | $0.013315 | $251,325 | $6,281,645 |
| Oct-24 2025 | $0.01271 | $0.012708 | $0.013771 | $0.013112 | $267,005 | $6,135,562 |
| Oct-23 2025 | $0.013115 | $0.012097 | $0.013245 | $0.012097 | $457,200 | $6,330,747 |
| Oct-22 2025 | $0.012828 | $0.012826 | $0.013605 | $0.013539 | $245,347 | $6,192,172 |
| Oct-21 2025 | $0.013599 | $0.013188 | $0.014545 | $0.013909 | $734,918 | $6,564,406 |
| Oct-20 2025 | $0.013734 | $0.013318 | $0.014441 | $0.014215 | $399,345 | $6,629,482 |
| Oct-19 2025 | $0.014065 | $0.013657 | $0.014568 | $0.013864 | $494,601 | $6,789,576 |
| Oct-18 2025 | $0.014115 | $0.013383 | $0.015092 | $0.014137 | $1,741,384 | $6,813,500 |
| Oct-17 2025 | $0.013454 | $0.012799 | $0.016422 | $0.013266 | $1,439,621 | $6,494,705 |
| Oct-16 2025 | $0.0132 | $0.012743 | $0.015339 | $0.012995 | $1,163,157 | $6,372,102 |
| Oct-15 2025 | $0.013033 | $0.013001 | $0.013604 | $0.013299 | $306,843 | $3,959,801 |
| Oct-14 2025 | $0.013109 | $0.013002 | $0.01451 | $0.01451 | $581,995 | $3,982,901 |
| Oct-13 2025 | $0.014215 | $0.013337 | $0.015782 | $0.013638 | $931,788 | $4,318,908 |
| Oct-12 2025 | $0.013728 | $0.011214 | $0.014011 | $0.011708 | $517,727 | $4,170,917 |
| Oct-11 2025 | $0.011889 | $0.01129 | $0.013818 | $0.013818 | $810,895 | $3,612,025 |