Pirate Nation Historical Data

PIRATE Page 10
Download
Date Close Price change Market cap Trading volume
Apr 28, 2025 $ 0.0475
-1.47%
$ 10.31 million $ 283,243
Apr 27, 2025 $ 0.0482
-6.36%
$ 10.46 million $ 316,470
Apr 26, 2025 $ 0.0515
-2.59%
$ 11.17 million $ 207,586
Apr 25, 2025 $ 0.0529
+3.55%
$ 11.47 million $ 907,224
Apr 24, 2025 $ 0.0511
-4.79%
$ 11.08 million $ 1.75 million
Apr 23, 2025 $ 0.0536
-4.96%
$ 11.64 million $ 1.54 million
Apr 22, 2025 $ 0.0564
-14.55%
$ 12.24 million $ 5.88 million
Apr 21, 2025 $ 0.066
+78.47%
$ 14.33 million $ 7.11 million
Apr 20, 2025 $ 0.037
+6.47%
$ 8.03 million $ 1.04 million
Apr 19, 2025 $ 0.0348
+3.14%
$ 7.55 million $ 470,336
Apr 18, 2025 $ 0.0337
+5.90%
$ 7.32 million $ 634,581
Apr 17, 2025 $ 0.0318
-13.10%
$ 6.91 million $ 624,522
Apr 16, 2025 $ 0.0366
-2.44%
$ 7.95 million $ 432,096
Apr 15, 2025 $ 0.0376
-8.33%
$ 8.16 million $ 629,299
Apr 14, 2025 $ 0.041
-5.46%
$ 8.91 million $ 655,894
Apr 13, 2025 $ 0.0434
-7.50%
$ 9.42 million $ 484,827
Apr 12, 2025 $ 0.0469
+6.73%
$ 10.17 million $ 306,783
Apr 11, 2025 $ 0.0439
-0.78%
$ 9.53 million $ 345,874
Apr 10, 2025 $ 0.0445
-11.67%
$ 9.65 million $ 333,486
Apr 9, 2025 $ 0.0502
+16.25%
$ 10.9 million $ 478,501
Apr 8, 2025 $ 0.0432
-0.27%
$ 9.38 million $ 364,292
Apr 7, 2025 $ 0.0433
+1.84%
$ 9.4 million $ 459,160
Apr 6, 2025 $ 0.0426
-10.63%
$ 9.23 million $ 553,447
Apr 5, 2025 $ 0.0476
-0.50%
$ 10.33 million $ 446,753
Apr 4, 2025 $ 0.0479
+2.99%
$ 10.38 million $ 718,145
Apr 3, 2025 $ 0.0465
-3.94%
$ 10.08 million $ 633,168
Apr 2, 2025 $ 0.0484
-8.77%
$ 10.5 million $ 794,445
Apr 1, 2025 $ 0.053
-3.51%
$ 11.5 million $ 1.38 million
Mar 31, 2025 $ 0.0549
-8.66%
$ 11.92 million $ 1.11 million
Mar 30, 2025 $ 0.0602
-9.68%
$ 13.05 million $ 1.02 million
Mar 29, 2025 $ 0.0666
-13.21%
$ 14.45 million $ 955,582
Mar 28, 2025 $ 0.0767
-3.85%
$ 16.65 million $ 1.29 million
Mar 27, 2025 $ 0.0798
+1.83%
$ 17.31 million $ 1.43 million
Mar 26, 2025 $ 0.0784
-18.61%
$ 17 million $ 1.68 million
Mar 25, 2025 $ 0.0963
-12.35%
$ 20.89 million $ 1.56 million
Mar 24, 2025 $ 0.11
+4.81%
$ 23.83 million $ 11.21 million
Mar 23, 2025 $ 0.105
+23.33%
$ 22.74 million $ 8.98 million
Mar 22, 2025 $ 0.085
+39.18%
$ 18.44 million $ 3.17 million
Mar 21, 2025 $ 0.0611
-2.74%
$ 13.25 million $ 2.09 million
Mar 20, 2025 $ 0.0628
+9.56%
$ 13.62 million $ 556,910
Mar 19, 2025 $ 0.0573
+0.83%
$ 12.43 million $ 752,202
Mar 18, 2025 $ 0.0568
-16.62%
$ 12.33 million $ 965,398
Mar 17, 2025 $ 0.0681
+7.45%
$ 14.78 million $ 3.13 million
Mar 16, 2025 $ 0.0634
-1.27%
$ 13.76 million $ 2.02 million
Mar 15, 2025 $ 0.0642
+3.89%
$ 13.93 million $ 1.5 million
Mar 14, 2025 $ 0.0614
+3.85%
$ 13.33 million $ 1.22 million
Mar 13, 2025 $ 0.0592
+2.95%
$ 12.84 million $ 1.49 million
Mar 12, 2025 $ 0.0574
+4.12%
$ 12.46 million $ 412,192
Mar 11, 2025 $ 0.0552
-3.75%
$ 11.97 million $ 870,378
Mar 10, 2025 $ 0.0573
-5.70%
$ 12.44 million $ 951,889