Pirate Nation Historical Data

PIRATE Page 2
Download
Date Close Price change Market cap Trading volume
May 19 $ 0.0661
-5.25%
$ 13.53 million $ 6.98 million
May 12 $ 0.0739
-8.54%
$ 15.14 million $ 19.51 million
May 5 $ 0.0626
-12.07%
$ 17.62 million $ 13.62 million
Apr 28 $ 0.0892
+85.01%
$ 15.52 million $ 33.44 million
Apr 21 $ 0.0482
+30.32%
$ 10.46 million $ 17.71 million
Apr 14 $ 0.0348
-19.89%
$ 8.03 million $ 3.45 million
Apr 7 $ 0.0469
+10.12%
$ 9.42 million $ 2.29 million
Mar 31 $ 0.0476
-20.86%
$ 9.23 million $ 5.08 million
Mar 24 $ 0.0666
-36.44%
$ 13.05 million $ 18.13 million
Mar 17 $ 0.085
+34.04%
$ 22.74 million $ 10.67 million
Mar 10 $ 0.0642
+5.63%
$ 13.76 million $ 6.44 million
Mar 3 $ 0.0643
-22.68%
$ 13.19 million $ 5.56 million
Feb 24 $ 0.0832
+6.41%
$ 18.05 million $ 5.39 million
Feb 17 $ 0.0766
+8.08%
$ 16.96 million $ 4.7 million
Feb 10 $ 0.0714
-9.40%
$ 15.38 million $ 2.95 million
Feb 3 $ 0.0778
+6.57%
$ 17.09 million $ 4.3 million
Jan 27 $ 0.073
-15.90%
$ 15.83 million $ 10.86 million
Jan 20 $ 0.0924
-27.95%
$ 18.82 million $ 9.92 million
Jan 13 $ 0.136
-0.53%
$ 27.84 million $ 6.78 million
Jan 6 $ 0.141
-12.77%
$ 29.65 million $ 5.93 million
Dec 30 $ 0.159
+11.48%
$ 35.14 million $ 8.02 million
Dec 23 $ 0.147
+0.91%
$ 31.01 million $ 8.56 million
Dec 16 $ 0.146
-12.42%
$ 31.67 million $ 29.59 million
Dec 9 $ 0.164
-3.42%
$ 36.08 million $ 28.32 million
Dec 2 $ 0.172
+3.43%
$ 36.91 million $ 36.61 million
Nov 25 $ 0.167
+7.41%
$ 36.15 million $ 74.96 million
Nov 18 $ 0.14
-16.70%
$ 33.66 million $ 39.16 million
Nov 11 $ 0.166
+1.08%
$ 36.47 million $ 17.67 million
Nov 4 $ 0.157
+14.12%
$ 35.62 million $ 5.7 million
Oct 28 $ 0.138
-15.67%
$ 29.85 million $ 7.35 million
Oct 21 $ 0.161
-8.32%
$ 35.39 million $ 4.77 million
Oct 14 $ 0.176
+5.15%
$ 38.12 million $ 6.11 million
Oct 7 $ 0.17
-0.33%
$ 36.25 million $ 5.37 million
Sep 30 $ 0.161
-10.70%
$ 37.09 million $ 5.46 million
Sep 23 $ 0.185
-4.58%
$ 39.23 million $ 4.68 million
Sep 16 $ 0.191
+8.00%
$ 42.06 million $ 5.36 million
Sep 9 $ 0.181
-5.16%
$ 38.36 million $ 3.75 million
Sep 2 $ 0.188
-6.63%
$ 41.33 million $ 4.84 million
Aug 26 $ 0.201
-19.37%
$ 43.61 million $ 8.91 million
Aug 19 $ 0.28
+44.18%
$ 54.07 million $ 12.99 million
Aug 12 $ 0.189
-5.68%
$ 42.17 million $ 6.69 million
Aug 5 $ 0.216
+7.66%
$ 43.54 million $ 22.07 million
Jul 29 $ 0.216
-26.47%
$ 43.59 million $ 30.77 million
Jul 22 $ 0.334
-3.05%
$ 63.61 million $ 57.95 million
Jul 15 $ 0.423
+34.83%
$ 74.81 million $ 54.39 million
Jul 8 $ 0.292
+20.86%
$ 313.41 million $ 32.12 million
Jul 1 $ 0.289
+29.29%
$ 241.7 million $ 48.9 million
Jun 24 $ 0.195
-1.04%
$ 223.18 million $ 24.97 million
Jun 17 $ 0.227
-12.61%
$ 197.41 million $ 58.6 million
Jun 10 $ 0.304
+23.16%
$ 257.31 million $ 94.35 million
Download