Cap Mercado $3.43T
4.27%
Volume 24h $296.49B
6.01%
BTC % 60.74%
-0.75%
ETH % 8.46%
2.36%
Moedas
32.220
+9
Trocas
885
Última atualização
3 Minutos 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 |
|---|---|---|---|---|---|---|
| Jun-23 2025 | $0.042667 | $0.038153 | $0.042967 | $0.038153 | $1,482,907 | $12,962,895 |
| Jun-22 2025 | $0.038168 | $0.036857 | $0.041036 | $0.040155 | $1,398,855 | $11,596,073 |
| Jun-21 2025 | $0.040502 | $0.040351 | $0.042855 | $0.041451 | $775,736 | $12,305,269 |
| Jun-20 2025 | $0.040995 | $0.040995 | $0.044668 | $0.04296 | $1,303,312 | $12,454,944 |
| Jun-19 2025 | $0.043054 | $0.042835 | $0.04662 | $0.045104 | $1,230,581 | $13,080,543 |
| Jun-18 2025 | $0.046239 | $0.042152 | $0.049468 | $0.043107 | $2,138,789 | $14,048,037 |
| Jun-17 2025 | $0.043295 | $0.042654 | $0.046386 | $0.04562 | $1,020,936 | $13,153,745 |
| Jun-16 2025 | $0.046745 | $0.046161 | $0.048916 | $0.046161 | $904,976 | $14,201,857 |
| Jun-15 2025 | $0.046303 | $0.045703 | $0.04724 | $0.046524 | $865,413 | $14,067,690 |
| Jun-14 2025 | $0.046632 | $0.046601 | $0.050877 | $0.050515 | $1,092,532 | $14,167,351 |
| Jun-13 2025 | $0.049982 | $0.048043 | $0.051908 | $0.051908 | $1,465,371 | $15,185,169 |
| Jun-12 2025 | $0.051078 | $0.050857 | $0.054118 | $0.054076 | $971,998 | $15,518,385 |
| Jun-11 2025 | $0.054112 | $0.053503 | $0.055412 | $0.055276 | $1,237,179 | $16,439,978 |
| Jun-10 2025 | $0.055431 | $0.055431 | $0.057816 | $0.057742 | $1,294,062 | $16,901,462 |
| Jun-09 2025 | $0.05826 | $0.056399 | $0.066799 | $0.066799 | $4,408,395 | $17,763,994 |