Cap Mercado $2.27T
0.85%
Volume 24h $137.00B
-35.57%
BTC % 52.55%
0.2%
ETH % 13.63%
0.95%
Moedas
28.636
+16
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-28 2024 | $0.220158 | $0.211956 | $0.223449 | $0.213322 | $1,862,731 | $52,356,693 |
| Aug-27 2024 | $0.212125 | $0.212125 | $0.230479 | $0.226791 | $1,556,265 | $50,446,414 |
| Aug-26 2024 | $0.222598 | $0.222125 | $0.25279 | $0.251041 | $1,834,235 | $52,936,820 |
| Aug-25 2024 | $0.253699 | $0.24775 | $0.277802 | $0.277802 | $2,095,636 | $60,333,162 |
| Aug-24 2024 | $0.279829 | $0.268421 | $0.292085 | $0.268421 | $3,053,969 | $66,547,164 |
| Aug-23 2024 | $0.267101 | $0.247262 | $0.280194 | $0.251577 | $3,251,716 | $63,520,300 |
| Aug-22 2024 | $0.251607 | $0.216892 | $0.251836 | $0.217846 | $2,527,220 | $59,835,648 |
| Aug-21 2024 | $0.217665 | $0.217665 | $0.229247 | $0.223522 | $2,186,513 | $51,763,846 |
| Aug-20 2024 | $0.223687 | $0.190951 | $0.228053 | $0.190951 | $2,521,696 | $53,195,852 |
| Aug-19 2024 | $0.190094 | $0.189801 | $0.196881 | $0.194534 | $851,985 | $45,207,042 |
| Aug-18 2024 | $0.195168 | $0.188677 | $0.20011 | $0.188869 | $887,191 | $46,413,828 |
| Aug-17 2024 | $0.188307 | $0.182338 | $0.190851 | $0.182338 | $529,221 | $44,782,052 |
| Aug-16 2024 | $0.181979 | $0.17709 | $0.184547 | $0.17709 | $710,815 | $43,277,178 |
| Aug-15 2024 | $0.177515 | $0.175144 | $0.184344 | $0.182219 | $1,415,344 | $42,215,703 |
| Aug-14 2024 | $0.183568 | $0.179109 | $0.191783 | $0.186902 | $1,247,553 | $43,654,984 |