Cap Mercado $4.26T
1.08%
Volumen 24h $291.61B
-8.44%
BTC % 53.59%
-0.22%
ETH % 12.56%
1.11%
Monedas
33.121
+17
Exchanges
885
Ultima actualización
1 minuto atrás
Precios Históricos de Pirate Nation (PIRATE), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Sep-10 2025 | $0.032339 | $0.031981 | $0.032446 | $0.032408 | $472,672 | $9,825,102 |
| Sep-09 2025 | $0.032536 | $0.032243 | $0.033101 | $0.033101 | $401,049 | $9,885,011 |
| Sep-08 2025 | $0.033121 | $0.032599 | $0.03322 | $0.032881 | $391,775 | $10,062,756 |
| Sep-07 2025 | $0.033102 | $0.032491 | $0.035101 | $0.032491 | $720,694 | $10,057,047 |
| Sep-06 2025 | $0.03256 | $0.03256 | $0.033763 | $0.032905 | $289,218 | $9,892,227 |
| Sep-05 2025 | $0.032804 | $0.032445 | $0.033699 | $0.033384 | $596,626 | $9,966,368 |
| Sep-04 2025 | $0.033228 | $0.032971 | $0.034755 | $0.034383 | $505,934 | $10,095,139 |
| Sep-03 2025 | $0.034789 | $0.033696 | $0.035398 | $0.034233 | $603,002 | $10,569,353 |
| Sep-02 2025 | $0.034582 | $0.033825 | $0.034582 | $0.034142 | $395,788 | $10,506,667 |
| Sep-01 2025 | $0.033743 | $0.033514 | $0.035443 | $0.03525 | $690,097 | $10,251,599 |
| Aug-31 2025 | $0.035421 | $0.034413 | $0.040346 | $0.034413 | $1,752,386 | $10,761,419 |
| Aug-30 2025 | $0.034276 | $0.034276 | $0.035882 | $0.035632 | $609,398 | $10,413,472 |
| Aug-29 2025 | $0.035033 | $0.034346 | $0.036544 | $0.036219 | $648,695 | $10,643,485 |
| Aug-28 2025 | $0.036082 | $0.035717 | $0.037319 | $0.036593 | $678,854 | $10,962,331 |
| Aug-27 2025 | $0.03685 | $0.03685 | $0.038149 | $0.037696 | $669,092 | $11,195,735 |