Pirate Nation Historical Data

PIRATE Page 7
Download
Date Close Price change Market cap Trading volume
Sep 24, 2025 $ 0.0235
+2.50%
$ 5.12 million $ 305,778
Sep 23, 2025 $ 0.0229
-4.13%
$ 4.97 million $ 718,181
Sep 22, 2025 $ 0.0242
-6.16%
$ 5.18 million $ 896,013
Sep 21, 2025 $ 0.0259
-7.15%
$ 5.6 million $ 1.3 million
Sep 20, 2025 $ 0.0281
-5.44%
$ 6.05 million $ 1.12 million
Sep 19, 2025 $ 0.0302
-3.14%
$ 6.46 million $ 486,108
Sep 18, 2025 $ 0.0313
-2.39%
$ 6.77 million $ 501,250
Sep 17, 2025 $ 0.0321
+3.11%
$ 6.97 million $ 1.11 million
Sep 16, 2025 $ 0.0319
+1.89%
$ 6.77 million $ 490,905
Sep 15, 2025 $ 0.0313
-4.87%
$ 6.8 million $ 621,672
Sep 14, 2025 $ 0.0331
-8.95%
$ 7.15 million $ 1.03 million
Sep 13, 2025 $ 0.0364
+14.91%
$ 7.9 million $ 2.05 million
Sep 12, 2025 $ 0.0317
-2.10%
$ 6.87 million $ 540,776
Sep 11, 2025 $ 0.0324
-0.44%
$ 7.02 million $ 410,850
Sep 10, 2025 $ 0.0325
-0.63%
$ 7.05 million $ 402,258
Sep 9, 2025 $ 0.0327
-1.72%
$ 7.1 million $ 425,503
Sep 8, 2025 $ 0.0333
+1.18%
$ 7.22 million $ 394,949
Sep 7, 2025 $ 0.0329
-0.54%
$ 7.14 million $ 648,818
Sep 6, 2025 $ 0.0331
-0.06%
$ 7.18 million $ 285,775
Sep 5, 2025 $ 0.0331
+0.30%
$ 7.18 million $ 418,654
Sep 4, 2025 $ 0.033
-3.09%
$ 7.16 million $ 452,334
Sep 3, 2025 $ 0.0347
+0.37%
$ 7.4 million $ 462,807
Sep 2, 2025 $ 0.0339
-1.13%
$ 7.5 million $ 382,735
Sep 1, 2025 $ 0.0343
-2.26%
$ 7.45 million $ 607,490
Aug 31, 2025 $ 0.0356
+4.44%
$ 7.62 million $ 1.5 million
Aug 30, 2025 $ 0.0339
-5.08%
$ 7.4 million $ 581,798
Aug 29, 2025 $ 0.0357
-2.33%
$ 7.75 million $ 638,817
Aug 28, 2025 $ 0.0366
+1.18%
$ 7.94 million $ 635,013
Aug 27, 2025 $ 0.0371
-0.77%
$ 7.84 million $ 603,377
Aug 26, 2025 $ 0.0378
+1.86%
$ 8.12 million $ 797,289
Aug 25, 2025 $ 0.0377
-2.98%
$ 8.05 million $ 1.09 million
Aug 24, 2025 $ 0.0392
-5.49%
$ 8.44 million $ 1.32 million
Aug 23, 2025 $ 0.0418
+3.40%
$ 8.99 million $ 1.04 million
Aug 22, 2025 $ 0.0398
+6.28%
$ 8.76 million $ 1.59 million
Aug 21, 2025 $ 0.0376
+0.20%
$ 8.12 million $ 1.6 million
Aug 20, 2025 $ 0.0382
+4.02%
$ 8.15 million $ 2.44 million
Aug 19, 2025 $ 0.0369
-8.12%
$ 7.95 million $ 2.7 million
Aug 18, 2025 $ 0.0401
-9.84%
$ 8.71 million $ 937,838
Aug 17, 2025 $ 0.0445
-2.13%
$ 9.67 million $ 354,934
Aug 16, 2025 $ 0.0455
-1.24%
$ 9.87 million $ 283,462
Aug 15, 2025 $ 0.0461
-0.55%
$ 10 million $ 319,249
Aug 14, 2025 $ 0.0463
-4.14%
$ 10.08 million $ 497,647
Aug 13, 2025 $ 0.0483
-3.47%
$ 10.49 million $ 640,804
Aug 12, 2025 $ 0.0501
+1.78%
$ 10.86 million $ 471,106
Aug 11, 2025 $ 0.0492
-3.70%
$ 10.67 million $ 542,910
Aug 10, 2025 $ 0.0511
+0.03%
$ 11.08 million $ 607,983
Aug 9, 2025 $ 0.0511
+5.73%
$ 11.08 million $ 898,185
Aug 8, 2025 $ 0.0483
+0.96%
$ 10.48 million $ 305,231
Aug 7, 2025 $ 0.0478
+2.08%
$ 10.38 million $ 709,855
Aug 6, 2025 $ 0.0469
-1.04%
$ 10.17 million $ 769,735