Market Cap $4.47T
-0.77%
Volume 24h $245.86B
BTC % 54.55%
0.44%
ETH % 12.13%
0.08%
Coins
33.322
+3
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.021352 | $0.020706 | $0.022044 | $0.021185 | $451,147 | $6,487,108 |
| Oct-02 2025 | $0.02088 | $0.020649 | $0.021654 | $0.021509 | $382,127 | $6,343,607 |
| Oct-01 2025 | $0.021481 | $0.020321 | $0.021548 | $0.020634 | $418,010 | $6,526,216 |
| Sep-30 2025 | $0.020045 | $0.02002 | $0.021021 | $0.020965 | $489,476 | $6,089,939 |
| Sep-29 2025 | $0.020888 | $0.020888 | $0.02303 | $0.02303 | $583,536 | $6,346,280 |
| Sep-28 2025 | $0.022766 | $0.022222 | $0.027203 | $0.025706 | $1,834,253 | $6,916,791 |
| Sep-27 2025 | $0.025292 | $0.021157 | $0.026423 | $0.021301 | $2,563,451 | $7,684,299 |
| Sep-26 2025 | $0.02137 | $0.020236 | $0.0251 | $0.020541 | $1,024,579 | $6,492,600 |
| Sep-25 2025 | $0.020017 | $0.020017 | $0.023431 | $0.023431 | $661,727 | $6,081,566 |
| Sep-24 2025 | $0.023172 | $0.022898 | $0.023508 | $0.022988 | $366,038 | $7,040,165 |
| Sep-23 2025 | $0.023106 | $0.022666 | $0.025701 | $0.023776 | $932,647 | $7,020,012 |
| Sep-22 2025 | $0.024277 | $0.022619 | $0.025757 | $0.025757 | $1,075,272 | $7,375,890 |
| Sep-21 2025 | $0.025879 | $0.025161 | $0.028236 | $0.028088 | $1,625,686 | $7,862,527 |
| Sep-20 2025 | $0.028435 | $0.028134 | $0.029996 | $0.029996 | $1,217,772 | $8,638,945 |
| Sep-19 2025 | $0.030055 | $0.030055 | $0.031203 | $0.030885 | $548,771 | $9,131,209 |