Pirate Nation Historical Data

PIRATE Page 11
Download
Date Close Price change Market cap Trading volume
Mar 9, 2025 $ 0.0608
-5.52%
$ 13.19 million $ 357,446
Mar 8, 2025 $ 0.0643
+0.43%
$ 13.96 million $ 297,457
Mar 7, 2025 $ 0.0641
-5.56%
$ 13.9 million $ 326,989
Mar 6, 2025 $ 0.0678
+1.05%
$ 14.72 million $ 562,987
Mar 5, 2025 $ 0.0671
-2.90%
$ 14.56 million $ 406,734
Mar 4, 2025 $ 0.0691
-4.19%
$ 15 million $ 3.61 million
Mar 3, 2025 $ 0.0721
-13.29%
$ 15.65 million $ 353,182
Mar 2, 2025 $ 0.0832
+10.06%
$ 18.05 million $ 561,310
Mar 1, 2025 $ 0.0756
-5.95%
$ 16.4 million $ 621,018
Feb 28, 2025 $ 0.0804
+17.83%
$ 17.44 million $ 2.74 million
Feb 27, 2025 $ 0.0682
-5.85%
$ 14.8 million $ 392,235
Feb 26, 2025 $ 0.0724
-3.40%
$ 15.72 million $ 290,030
Feb 25, 2025 $ 0.075
+11.29%
$ 16.27 million $ 546,664
Feb 24, 2025 $ 0.0674
-13.84%
$ 14.62 million $ 243,919
Feb 23, 2025 $ 0.0782
+2.07%
$ 16.96 million $ 324,696
Feb 22, 2025 $ 0.0766
+2.59%
$ 16.62 million $ 374,896
Feb 21, 2025 $ 0.0747
-2.91%
$ 16.2 million $ 608,309
Feb 20, 2025 $ 0.0769
-4.74%
$ 16.69 million $ 578,137
Feb 19, 2025 $ 0.0807
+15.99%
$ 17.51 million $ 1.85 million
Feb 18, 2025 $ 0.0696
-2.00%
$ 15.1 million $ 873,135
Feb 17, 2025 $ 0.071
+0.17%
$ 15.4 million $ 418,576
Feb 16, 2025 $ 0.0709
-0.68%
$ 15.38 million $ 231,385
Feb 15, 2025 $ 0.0714
-2.24%
$ 15.48 million $ 325,096
Feb 14, 2025 $ 0.073
+3.33%
$ 15.85 million $ 451,157
Feb 13, 2025 $ 0.0707
-1.79%
$ 15.34 million $ 487,538
Feb 12, 2025 $ 0.072
+0.82%
$ 15.62 million $ 534,790
Feb 11, 2025 $ 0.0714
-3.88%
$ 15.49 million $ 550,973
Feb 10, 2025 $ 0.0743
-5.61%
$ 16.13 million $ 605,143
Feb 9, 2025 $ 0.0788
+1.30%
$ 17.09 million $ 985,932
Feb 8, 2025 $ 0.0778
-1.73%
$ 16.87 million $ 821,643
Feb 7, 2025 $ 0.0791
+5.28%
$ 17.17 million $ 754,725
Feb 6, 2025 $ 0.0752
+1.52%
$ 16.31 million $ 652,713
Feb 5, 2025 $ 0.074
+2.07%
$ 16.06 million $ 545,689
Feb 4, 2025 $ 0.0725
-9.31%
$ 15.74 million $ 550,226
Feb 3, 2025 $ 0.08
+9.60%
$ 17.35 million $ 977,049
Feb 2, 2025 $ 0.073
-10.54%
$ 15.83 million $ 574,868
Feb 1, 2025 $ 0.0816
-7.32%
$ 17.7 million $ 955,773
Jan 31, 2025 $ 0.088
-6.17%
$ 19.09 million $ 750,657
Jan 30, 2025 $ 0.0938
+9.79%
$ 20.35 million $ 2.02 million
Jan 29, 2025 $ 0.0855
+6.90%
$ 18.55 million $ 1.12 million
Jan 28, 2025 $ 0.08
+7.78%
$ 17.35 million $ 2.98 million
Jan 27, 2025 $ 0.0742
-14.50%
$ 16.09 million $ 2.46 million
Jan 26, 2025 $ 0.0868
-6.14%
$ 18.82 million $ 1.61 million
Jan 25, 2025 $ 0.0924
-7.54%
$ 20.05 million $ 2.12 million
Jan 24, 2025 $ 0.1
-9.35%
$ 21.69 million $ 2.11 million
Jan 23, 2025 $ 0.11
-7.50%
$ 23.93 million $ 1.46 million
Jan 22, 2025 $ 0.119
-0.94%
$ 25.87 million $ 1.16 million
Jan 21, 2025 $ 0.12
-4.56%
$ 26.11 million $ 1.48 million
Jan 20, 2025 $ 0.126
-1.69%
$ 27.36 million $ 1.59 million
Jan 19, 2025 $ 0.128
-5.59%
$ 27.84 million $ 1.47 million