Identifier on Coinbase Pro: PIRATE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-01 |
0.2017 USD |
388,109.5000 PIRATE |
0.2145 USD |
0.2007 USD |
0.2153 USD |
0.2017 USD |
| 2024-08-31 |
0.2145 USD |
254,681.6000 PIRATE |
0.2171 USD |
0.2145 USD |
0.2178 USD |
0.2145 USD |
| 2024-08-30 |
0.2167 USD |
1,019,067.5000 PIRATE |
0.2157 USD |
0.2157 USD |
0.2293 USD |
0.2167 USD |
| 2024-08-29 |
0.2157 USD |
1,042,508.3000 PIRATE |
0.2195 USD |
0.2152 USD |
0.2244 USD |
0.2157 USD |
| 2024-08-28 |
0.2201 USD |
1,176,328.4000 PIRATE |
0.2131 USD |
0.2076 USD |
0.2268 USD |
0.2201 USD |
| 2024-08-27 |
0.2134 USD |
963,811.0000 PIRATE |
0.2268 USD |
0.2097 USD |
0.2342 USD |
0.2134 USD |
| 2024-08-26 |
0.2224 USD |
1,484,278.4000 PIRATE |
0.2511 USD |
0.2219 USD |
0.2539 USD |
0.2224 USD |
| 2024-08-25 |
0.2494 USD |
1,083,877.1000 PIRATE |
0.2804 USD |
0.2474 USD |
0.2808 USD |
0.2494 USD |
| 2024-08-24 |
0.2787 USD |
1,272,104.9000 PIRATE |
0.2704 USD |
0.2664 USD |
0.3000 USD |
0.2787 USD |
| 2024-08-23 |
0.2700 USD |
896,764.7000 PIRATE |
0.2501 USD |
0.2456 USD |
0.2803 USD |
0.2700 USD |
| 2024-08-22 |
0.2470 USD |
1,062,473.6000 PIRATE |
0.2193 USD |
0.2163 USD |
0.2546 USD |
0.2470 USD |
| 2024-08-21 |
0.2179 USD |
1,108,730.2000 PIRATE |
0.2196 USD |
0.2160 USD |
0.2357 USD |
0.2179 USD |
| 2024-08-20 |
0.2231 USD |
1,587,523.0000 PIRATE |
0.1907 USD |
0.1904 USD |
0.2307 USD |
0.2231 USD |
| 2024-08-19 |
0.1907 USD |
651,887.1000 PIRATE |
0.1952 USD |
0.1889 USD |
0.1972 USD |
0.1907 USD |
| 2024-08-18 |
0.1953 USD |
681,011.7000 PIRATE |
0.1887 USD |
0.1882 USD |
0.2044 USD |
0.1953 USD |
| 2024-08-17 |
0.1882 USD |
269,019.0000 PIRATE |
0.1824 USD |
0.1816 USD |
0.1951 USD |
0.1882 USD |
| 2024-08-16 |
0.1817 USD |
736,476.3000 PIRATE |
0.1771 USD |
0.1771 USD |
0.1873 USD |
0.1817 USD |
| 2024-08-15 |
0.1753 USD |
653,105.1000 PIRATE |
0.1817 USD |
0.1746 USD |
0.1861 USD |
0.1753 USD |
| 2024-08-14 |
0.1853 USD |
996,306.3000 PIRATE |
0.1881 USD |
0.1785 USD |
0.1966 USD |
0.1853 USD |
| 2024-08-13 |
0.1880 USD |
2,543,765.4000 PIRATE |
0.1955 USD |
0.1817 USD |
0.1979 USD |
0.1880 USD |
| 2024-08-12 |
0.1940 USD |
1,487,965.4000 PIRATE |
0.2010 USD |
0.1909 USD |
0.2112 USD |
0.1940 USD |
| 2024-08-11 |
0.1997 USD |
932,199.1000 PIRATE |
0.2160 USD |
0.1996 USD |
0.2269 USD |
0.1997 USD |
| 2024-08-10 |
0.2157 USD |
813,561.8000 PIRATE |
0.2136 USD |
0.2103 USD |
0.2289 USD |
0.2157 USD |
| 2024-08-09 |
0.2171 USD |
1,986,228.7000 PIRATE |
0.2145 USD |
0.2042 USD |
0.2249 USD |
0.2171 USD |
| 2024-08-08 |
0.2152 USD |
2,548,646.6000 PIRATE |
0.1771 USD |
0.1746 USD |
0.2196 USD |
0.2152 USD |
| 2024-08-07 |
0.1749 USD |
2,131,466.8000 PIRATE |
0.1997 USD |
0.1702 USD |
0.2074 USD |
0.1749 USD |
| 2024-08-06 |
0.1997 USD |
1,515,768.2000 PIRATE |
0.1720 USD |
0.1718 USD |
0.2053 USD |
0.1997 USD |
| 2024-08-05 |
0.1732 USD |
3,472,157.1000 PIRATE |
0.2012 USD |
0.1470 USD |
0.2012 USD |
0.1732 USD |
| 2024-08-04 |
0.2023 USD |
1,048,496.8000 PIRATE |
0.2151 USD |
0.1863 USD |
0.2247 USD |
0.2023 USD |
| 2024-08-03 |
0.2140 USD |
1,040,893.4000 PIRATE |
0.2421 USD |
0.2125 USD |
0.2427 USD |
0.2140 USD |
| 2024-08-02 |
0.2401 USD |
638,948.8000 PIRATE |
0.2552 USD |
0.2365 USD |
0.2624 USD |
0.2401 USD |
| 2024-08-01 |
0.2578 USD |
1,165,528.0000 PIRATE |
0.2565 USD |
0.2347 USD |
0.2621 USD |
0.2578 USD |
| 2024-07-31 |
0.2600 USD |
2,279,977.7000 PIRATE |
0.2600 USD |
0.2484 USD |
0.2905 USD |
0.2600 USD |
| 2024-07-30 |
0.2511 USD |
2,692,384.6000 PIRATE |
0.2635 USD |
0.2352 USD |
0.2767 USD |
0.2511 USD |
| 2024-07-29 |
0.2714 USD |
3,317,714.7000 PIRATE |
0.2921 USD |
0.2685 USD |
0.3011 USD |
0.2714 USD |
| 2024-07-28 |
0.2891 USD |
1,809,490.6000 PIRATE |
0.3326 USD |
0.2838 USD |
0.3363 USD |
0.2891 USD |
| 2024-07-27 |
0.3348 USD |
980,547.4000 PIRATE |
0.3380 USD |
0.3321 USD |
0.3470 USD |
0.3348 USD |
| 2024-07-26 |
0.3347 USD |
2,229,870.8000 PIRATE |
0.3199 USD |
0.3119 USD |
0.3404 USD |
0.3347 USD |
| 2024-07-25 |
0.3199 USD |
1,740,342.6000 PIRATE |
0.3398 USD |
0.3003 USD |
0.3480 USD |
0.3199 USD |
| 2024-07-24 |
0.3380 USD |
1,877,351.3000 PIRATE |
0.3397 USD |
0.3329 USD |
0.3606 USD |
0.3380 USD |
| 2024-07-23 |
0.3378 USD |
3,151,331.4000 PIRATE |
0.3517 USD |
0.3264 USD |
0.3818 USD |
0.3378 USD |
| 2024-07-22 |
0.3731 USD |
6,810,704.9000 PIRATE |
0.3479 USD |
0.2999 USD |
0.4440 USD |
0.3731 USD |
| 2024-07-21 |
0.3487 USD |
3,572,565.5000 PIRATE |
0.4188 USD |
0.3415 USD |
0.4188 USD |
0.3487 USD |
| 2024-07-20 |
0.4262 USD |
2,221,140.7000 PIRATE |
0.4291 USD |
0.3948 USD |
0.4655 USD |
0.4262 USD |
| 2024-07-19 |
0.4296 USD |
2,617,430.5000 PIRATE |
0.4641 USD |
0.4095 USD |
0.4799 USD |
0.4296 USD |
| 2024-07-18 |
0.4604 USD |
5,294,632.6000 PIRATE |
0.3924 USD |
0.3796 USD |
0.4690 USD |
0.4604 USD |
| 2024-07-17 |
0.4006 USD |
3,306,577.5000 PIRATE |
0.3540 USD |
0.3420 USD |
0.4355 USD |
0.4006 USD |
| 2024-07-16 |
0.3530 USD |
4,808,778.8000 PIRATE |
0.3346 USD |
0.3086 USD |
0.3850 USD |
0.3530 USD |
| 2024-07-15 |
0.3337 USD |
2,454,352.7000 PIRATE |
0.3131 USD |
0.3005 USD |
0.3440 USD |
0.3337 USD |
| 2024-07-14 |
0.3105 USD |
2,373,061.3000 PIRATE |
0.2907 USD |
0.2831 USD |
0.3128 USD |
0.3105 USD |