Identifier on Coinbase Pro: PIRATE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-09 |
0.0625 USD |
14,339,484.6000 PIRATE |
0.0621 USD |
0.0591 USD |
0.0659 USD |
0.0625 USD |
| 2025-05-08 |
0.0623 USD |
24,822,641.9000 PIRATE |
0.0555 USD |
0.0552 USD |
0.0699 USD |
0.0623 USD |
| 2025-05-07 |
0.0563 USD |
11,058,904.4000 PIRATE |
0.0603 USD |
0.0550 USD |
0.0640 USD |
0.0563 USD |
| 2025-05-06 |
0.0610 USD |
16,684,963.6000 PIRATE |
0.0670 USD |
0.0587 USD |
0.0695 USD |
0.0610 USD |
| 2025-05-05 |
0.0676 USD |
25,407,707.0000 PIRATE |
0.0703 USD |
0.0651 USD |
0.0810 USD |
0.0676 USD |
| 2025-05-04 |
0.0722 USD |
64,440,713.4000 PIRATE |
0.0869 USD |
0.0710 USD |
0.0970 USD |
0.0722 USD |
| 2025-05-03 |
0.1063 USD |
138,425,320.6000 PIRATE |
0.0710 USD |
0.0625 USD |
0.1197 USD |
0.1063 USD |
| 2025-05-02 |
0.0555 USD |
13,274,275.9000 PIRATE |
0.0414 USD |
0.0411 USD |
0.0578 USD |
0.0555 USD |
| 2025-05-01 |
0.0414 USD |
4,737,570.0000 PIRATE |
0.0425 USD |
0.0400 USD |
0.0430 USD |
0.0414 USD |
| 2025-04-30 |
0.0407 USD |
13,859,699.8000 PIRATE |
0.0461 USD |
0.0384 USD |
0.0465 USD |
0.0407 USD |
| 2025-04-29 |
0.0464 USD |
898,745.3000 PIRATE |
0.0476 USD |
0.0460 USD |
0.0488 USD |
0.0464 USD |
| 2025-04-28 |
0.0476 USD |
2,832,762.8000 PIRATE |
0.0481 USD |
0.0450 USD |
0.0513 USD |
0.0476 USD |
| 2025-04-27 |
0.0480 USD |
4,189,483.3000 PIRATE |
0.0516 USD |
0.0460 USD |
0.0519 USD |
0.0480 USD |
| 2025-04-26 |
0.0515 USD |
1,579,264.5000 PIRATE |
0.0532 USD |
0.0511 USD |
0.0540 USD |
0.0515 USD |
| 2025-04-25 |
0.0537 USD |
7,890,284.4000 PIRATE |
0.0507 USD |
0.0506 USD |
0.0591 USD |
0.0537 USD |
| 2025-04-24 |
0.0506 USD |
10,906,099.5000 PIRATE |
0.0534 USD |
0.0499 USD |
0.0585 USD |
0.0506 USD |
| 2025-04-23 |
0.0540 USD |
12,024,069.4000 PIRATE |
0.0566 USD |
0.0490 USD |
0.0585 USD |
0.0540 USD |
| 2025-04-22 |
0.0600 USD |
58,563,898.8000 PIRATE |
0.0661 USD |
0.0560 USD |
0.0780 USD |
0.0600 USD |
| 2025-04-21 |
0.0670 USD |
82,399,533.7000 PIRATE |
0.0368 USD |
0.0363 USD |
0.0830 USD |
0.0670 USD |
| 2025-04-20 |
0.0373 USD |
12,611,264.6000 PIRATE |
0.0347 USD |
0.0341 USD |
0.0424 USD |
0.0373 USD |
| 2025-04-19 |
0.0346 USD |
5,288,878.9000 PIRATE |
0.0340 USD |
0.0333 USD |
0.0354 USD |
0.0346 USD |
| 2025-04-18 |
0.0328 USD |
5,316,037.7000 PIRATE |
0.0321 USD |
0.0307 USD |
0.0337 USD |
0.0328 USD |
| 2025-04-17 |
0.0326 USD |
8,919,761.3000 PIRATE |
0.0366 USD |
0.0314 USD |
0.0389 USD |
0.0326 USD |
| 2025-04-16 |
0.0369 USD |
4,586,925.2000 PIRATE |
0.0378 USD |
0.0355 USD |
0.0414 USD |
0.0369 USD |
| 2025-04-15 |
0.0390 USD |
8,508,913.8000 PIRATE |
0.0412 USD |
0.0372 USD |
0.0439 USD |
0.0390 USD |
| 2025-04-14 |
0.0421 USD |
10,169,669.1000 PIRATE |
0.0432 USD |
0.0415 USD |
0.0478 USD |
0.0421 USD |
| 2025-04-13 |
0.0430 USD |
7,091,328.1000 PIRATE |
0.0473 USD |
0.0420 USD |
0.0481 USD |
0.0430 USD |
| 2025-04-12 |
0.0468 USD |
3,280,612.0000 PIRATE |
0.0438 USD |
0.0431 USD |
0.0496 USD |
0.0468 USD |
| 2025-04-11 |
0.0434 USD |
3,713,447.4000 PIRATE |
0.0432 USD |
0.0411 USD |
0.0464 USD |
0.0434 USD |
| 2025-04-10 |
0.0439 USD |
2,684,627.9000 PIRATE |
0.0506 USD |
0.0420 USD |
0.0511 USD |
0.0439 USD |
| 2025-04-09 |
0.0503 USD |
4,772,239.0000 PIRATE |
0.0432 USD |
0.0402 USD |
0.0544 USD |
0.0503 USD |
| 2025-04-08 |
0.0432 USD |
2,991,934.5000 PIRATE |
0.0435 USD |
0.0417 USD |
0.0470 USD |
0.0432 USD |
| 2025-04-07 |
0.0432 USD |
3,577,275.8000 PIRATE |
0.0426 USD |
0.0384 USD |
0.0484 USD |
0.0432 USD |
| 2025-04-06 |
0.0427 USD |
1,794,303.7000 PIRATE |
0.0474 USD |
0.0414 USD |
0.0477 USD |
0.0427 USD |
| 2025-04-05 |
0.0473 USD |
3,337,185.3000 PIRATE |
0.0478 USD |
0.0465 USD |
0.0550 USD |
0.0473 USD |
| 2025-04-04 |
0.0480 USD |
3,391,435.9000 PIRATE |
0.0463 USD |
0.0450 USD |
0.0561 USD |
0.0480 USD |
| 2025-04-03 |
0.0462 USD |
2,651,248.4000 PIRATE |
0.0494 USD |
0.0440 USD |
0.0505 USD |
0.0462 USD |
| 2025-04-02 |
0.0487 USD |
4,584,911.9000 PIRATE |
0.0528 USD |
0.0473 USD |
0.0543 USD |
0.0487 USD |
| 2025-04-01 |
0.0526 USD |
8,813,592.2000 PIRATE |
0.0551 USD |
0.0509 USD |
0.0646 USD |
0.0526 USD |
| 2025-03-31 |
0.0561 USD |
5,073,148.9000 PIRATE |
0.0600 USD |
0.0540 USD |
0.0607 USD |
0.0561 USD |
| 2025-03-30 |
0.0604 USD |
5,438,855.2000 PIRATE |
0.0655 USD |
0.0573 USD |
0.0655 USD |
0.0604 USD |
| 2025-03-29 |
0.0661 USD |
3,433,038.8000 PIRATE |
0.0762 USD |
0.0636 USD |
0.0845 USD |
0.0661 USD |
| 2025-03-28 |
0.0781 USD |
5,802,619.1000 PIRATE |
0.0798 USD |
0.0749 USD |
0.0923 USD |
0.0781 USD |
| 2025-03-27 |
0.0800 USD |
18,450.2000 PIRATE |
0.0800 USD |
0.0800 USD |
0.0801 USD |
0.0800 USD |
| 2025-03-26 |
0.0799 USD |
6,024,863.5000 PIRATE |
0.0970 USD |
0.0773 USD |
0.1037 USD |
0.0799 USD |
| 2025-03-25 |
0.0944 USD |
6,394,811.5000 PIRATE |
0.1101 USD |
0.0939 USD |
0.1115 USD |
0.0944 USD |
| 2025-03-24 |
0.1100 USD |
22,797,562.1000 PIRATE |
0.1052 USD |
0.1005 USD |
0.1550 USD |
0.1100 USD |
| 2025-03-23 |
0.1025 USD |
24,926,493.3000 PIRATE |
0.0849 USD |
0.0783 USD |
0.1104 USD |
0.1025 USD |
| 2025-03-22 |
0.0815 USD |
11,172,648.7000 PIRATE |
0.0614 USD |
0.0592 USD |
0.1150 USD |
0.0815 USD |
| 2025-03-21 |
0.0614 USD |
14,632,061.4000 PIRATE |
0.0634 USD |
0.0599 USD |
0.0796 USD |
0.0614 USD |