Cap Mercado $2.11T
-2.27%
Volumen 24h $82.90B
-4.97%
BTC % 58.0968%
-0.06%
ETH % 9.2504%
-0.87%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de Pirate Nation (PIRATE), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de Pirate Nation (PIRATE) en Dólar USD. Esta tabla muestra 727 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jun-09 2026 | $0.00307534 | $0.00299456 | $0.00313089 | $0.00304334 | $64,615 | $2,208,158 |
| Jun-08 2026 | $0.00320071 | $0.00300939 | $0.00334559 | $0.00304265 | $162,538 | $2,298,173 |
| Jun-07 2026 | $0.00304319 | $0.00297422 | $0.00311907 | $0.00304022 | $60,975 | $2,185,072 |
| Jun-06 2026 | $0.00304331 | $0.00299 | $0.00343053 | $0.00343015 | $36,198 | $2,185,161 |
| Jun-05 2026 | $0.00343016 | $0.00342663 | $0.00380947 | $0.0036798 | $56,366 | $2,462,925 |
| Jun-04 2026 | $0.00371575 | $0.003503 | $0.00401497 | $0.003503 | $100,016 | $2,667,982 |
| Jun-03 2026 | $0.003686 | $0.003686 | $0.003721 | $0.003721 | $8,074 | $2,646,620 |
| Jun-02 2026 | $0.003721 | $0.003689 | $0.003796 | $0.003788 | $13,707 | $2,671,751 |
| Jun-01 2026 | $0.003789 | $0.00375726 | $0.00381533 | $0.0038151 | $34,235 | $2,720,576 |
| May-31 2026 | $0.00382094 | $0.00382092 | $0.0039107 | $0.003852 | $47,059 | $2,743,513 |
| May-30 2026 | $0.003852 | $0.003729 | $0.003889 | $0.00379138 | $11,419 | $2,765,811 |
| May-29 2026 | $0.00379082 | $0.00376704 | $0.00381509 | $0.00380915 | $24,117 | $2,721,884 |
| May-28 2026 | $0.00380915 | $0.00379371 | $0.00392106 | $0.00388951 | $57,857 | $2,735,046 |
| May-27 2026 | $0.00388952 | $0.00378738 | $0.00393787 | $0.00382821 | $64,603 | $2,792,757 |
| May-26 2026 | $0.00380052 | $0.00378803 | $0.003907 | $0.00388551 | $25,120 | $2,728,853 |