Market Cap $3.69T
0.96%
Volume 24h $246.73B
17.77%
BTC % 59.49%
-0.5%
ETH % 8.75%
3.2%
Coins
31.949
+15
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 |
|---|---|---|---|---|---|---|
| May-26 2025 | $0.061508 | $0.06129 | $0.063042 | $0.06231 | $993,152 | $18,754,196 |
| May-25 2025 | $0.062693 | $0.061294 | $0.06449 | $0.06449 | $1,286,815 | $19,115,631 |
| May-24 2025 | $0.064182 | $0.060268 | $0.067336 | $0.060761 | $1,803,251 | $19,569,420 |
| May-23 2025 | $0.060982 | $0.060826 | $0.066708 | $0.065427 | $1,783,713 | $18,593,914 |
| May-22 2025 | $0.064812 | $0.064783 | $0.065904 | $0.065904 | $1,386,359 | $19,761,794 |
| May-21 2025 | $0.065749 | $0.063018 | $0.066537 | $0.064249 | $1,590,801 | $20,047,482 |
| May-20 2025 | $0.06431 | $0.064111 | $0.067087 | $0.06615 | $1,906,675 | $19,608,624 |
| May-19 2025 | $0.066427 | $0.065922 | $0.07091 | $0.069363 | $2,531,668 | $20,254,090 |
| May-18 2025 | $0.067576 | $0.065834 | $0.074163 | $0.074163 | $2,698,385 | $20,604,423 |
| May-17 2025 | $0.072276 | $0.064007 | $0.076641 | $0.065176 | $5,325,357 | $22,037,591 |
| May-16 2025 | $0.069395 | $0.061378 | $0.070613 | $0.062364 | $2,936,305 | $21,159,154 |
| May-15 2025 | $0.06231 | $0.060902 | $0.065988 | $0.065 | $1,523,823 | $18,998,631 |
| May-14 2025 | $0.065473 | $0.065473 | $0.073596 | $0.073596 | $1,532,207 | $19,963,279 |
| May-13 2025 | $0.071538 | $0.065792 | $0.075305 | $0.075305 | $3,377,330 | $21,812,390 |
| May-12 2025 | $0.073292 | $0.068896 | $0.085175 | $0.085175 | $10,179,569 | $17,429,947 |