Cap Mercado $4.11T
-1.06%
Volume 24h $291.70B
-23.14%
BTC % 54.73%
0.16%
ETH % 12.61%
1.03%
Moedas
32.838
+11
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Pirate Nation (PIRATE), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Aug-21 2025 | $0.037824 | $0.03641 | $0.040941 | $0.03766 | $2,028,816 | $11,491,376 |
| Aug-20 2025 | $0.037941 | $0.035128 | $0.040481 | $0.036716 | $2,456,908 | $11,527,159 |
| Aug-19 2025 | $0.037114 | $0.036592 | $0.041754 | $0.039972 | $3,274,897 | $11,275,952 |
| Aug-18 2025 | $0.040812 | $0.040812 | $0.04463 | $0.04463 | $893,250 | $12,399,433 |
| Aug-17 2025 | $0.044949 | $0.044871 | $0.046451 | $0.045303 | $330,912 | $13,656,205 |
| Aug-16 2025 | $0.045306 | $0.045306 | $0.046632 | $0.045917 | $264,837 | $13,764,505 |
| Aug-15 2025 | $0.046321 | $0.045672 | $0.04635 | $0.04635 | $292,646 | $14,073,119 |
| Aug-14 2025 | $0.045709 | $0.045447 | $0.048851 | $0.048557 | $465,084 | $13,887,094 |
| Aug-13 2025 | $0.048612 | $0.047621 | $0.051285 | $0.050335 | $625,479 | $14,768,896 |
| Aug-12 2025 | $0.050403 | $0.046748 | $0.051204 | $0.0494 | $419,982 | $15,313,057 |
| Aug-11 2025 | $0.049223 | $0.049203 | $0.051161 | $0.051161 | $588,676 | $14,954,670 |
| Aug-10 2025 | $0.050913 | $0.049087 | $0.0518 | $0.05123 | $565,485 | $15,468,164 |
| Aug-09 2025 | $0.052216 | $0.047769 | $0.053252 | $0.048086 | $798,211 | $15,864,073 |
| Aug-08 2025 | $0.048072 | $0.047662 | $0.049175 | $0.049175 | $408,998 | $14,605,031 |
| Aug-07 2025 | $0.047742 | $0.046231 | $0.04864 | $0.046915 | $797,360 | $14,504,700 |