時価総額 $2.08T
0.22%
ボリューム24h $98.84B
-61.49%
BTC % 58.2343%
0.46%
ETH % 8.99948%
-1.24%
硬貨
34.665
取引所
204
ライブ
Pirate Nation (PIRATE) 履歴価格、日付別ボリュームデータ 米ドル - USD
Pirate Nation (PIRATE) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 723 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| 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 |
| May-25 2026 | $0.00388551 | $0.00382288 | $0.00416221 | $0.00382288 | $150,158 | $2,789,879 |
| May-24 2026 | $0.00382803 | $0.003794 | $0.003885 | $0.00381 | $35,463 | $2,748,603 |
| May-23 2026 | $0.00381 | $0.003796 | $0.00383243 | $0.003813 | $7,920 | $2,735,654 |
| May-22 2026 | $0.00381751 | $0.00379168 | $0.00381883 | $0.00381883 | $32,718 | $2,741,052 |