Market Cap $2.03T
-1.79%
Volume 24h $75.56B
-6.65%
BTC % 57.6675%
-0.42%
ETH % 9.33467%
0.39%
Coins
34.665
Exchanges
204
Live
Pirate Nation (PIRATE) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of Pirate Nation (PIRATE) in USD Dollar. This table shows 747 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jun-29 2026 | $0.00278442 | $0.002676 | $0.00280646 | $0.002676 | $34,078 | $1,999,269 |
| Jun-28 2026 | $0.00267312 | $0.00267312 | $0.00281902 | $0.0027884 | $94,401 | $1,919,358 |
| Jun-27 2026 | $0.0027884 | $0.00272265 | $0.00283243 | $0.00283243 | $91,231 | $2,002,129 |
| Jun-26 2026 | $0.00283242 | $0.0026648 | $0.0028921 | $0.00269913 | $40,375 | $2,033,738 |
| Jun-25 2026 | $0.00269913 | $0.00269913 | $0.00290201 | $0.002823 | $53,642 | $1,938,033 |
| Jun-24 2026 | $0.00282153 | $0.00271922 | $0.00283568 | $0.002739 | $50,678 | $2,025,919 |
| Jun-23 2026 | $0.002759 | $0.002725 | $0.002919 | $0.002808 | $15,158 | $1,981,016 |
| Jun-22 2026 | $0.002808 | $0.00279299 | $0.002817 | $0.00279309 | $6,483 | $2,016,199 |
| Jun-21 2026 | $0.00279309 | $0.00278765 | $0.00290284 | $0.002804 | $110,023 | $2,005,495 |
| Jun-20 2026 | $0.002804 | $0.002669 | $0.002929 | $0.002825 | $22,791 | $2,013,327 |
| Jun-19 2026 | $0.002825 | $0.00260883 | $0.00306927 | $0.00306681 | $31,389 | $2,028,405 |
| Jun-18 2026 | $0.00307558 | $0.00269746 | $0.00330756 | $0.00269757 | $174,305 | $2,208,329 |
| Jun-17 2026 | $0.00269757 | $0.00268821 | $0.00286189 | $0.00270227 | $64,263 | $1,936,915 |
| Jun-16 2026 | $0.00270169 | $0.00265526 | $0.002955 | $0.002884 | $92,606 | $1,939,870 |
| Jun-15 2026 | $0.003037 | $0.002892 | $0.003037 | $0.002942 | $22,149 | $2,180,625 |