Identifier on Coinbase Pro: PIRATE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-20 |
0.0593 USD |
1,394,087.3000 PIRATE |
0.0577 USD |
0.0553 USD |
0.0634 USD |
0.0593 USD |
| 2025-03-19 |
0.0560 USD |
2,546,423.6000 PIRATE |
0.0572 USD |
0.0522 USD |
0.0579 USD |
0.0560 USD |
| 2025-03-18 |
0.0559 USD |
3,213,681.4000 PIRATE |
0.0688 USD |
0.0551 USD |
0.0695 USD |
0.0559 USD |
| 2025-03-17 |
0.0683 USD |
3,859,444.1000 PIRATE |
0.0634 USD |
0.0628 USD |
0.0730 USD |
0.0683 USD |
| 2025-03-16 |
0.0642 USD |
4,997,493.2000 PIRATE |
0.0648 USD |
0.0607 USD |
0.0709 USD |
0.0642 USD |
| 2025-03-15 |
0.0638 USD |
1,548,513.9000 PIRATE |
0.0612 USD |
0.0610 USD |
0.0697 USD |
0.0638 USD |
| 2025-03-14 |
0.0608 USD |
2,315,266.5000 PIRATE |
0.0599 USD |
0.0582 USD |
0.0664 USD |
0.0608 USD |
| 2025-03-13 |
0.0577 USD |
2,287,618.0000 PIRATE |
0.0573 USD |
0.0560 USD |
0.0661 USD |
0.0577 USD |
| 2025-03-12 |
0.0554 USD |
838,376.6000 PIRATE |
0.0550 USD |
0.0519 USD |
0.0561 USD |
0.0554 USD |
| 2025-03-11 |
0.0568 USD |
5,685,011.0000 PIRATE |
0.0575 USD |
0.0500 USD |
0.0603 USD |
0.0568 USD |
| 2025-03-10 |
0.0628 USD |
3,611,462.8000 PIRATE |
0.0613 USD |
0.0589 USD |
0.0680 USD |
0.0628 USD |
| 2025-03-09 |
0.0611 USD |
344,660.3000 PIRATE |
0.0635 USD |
0.0611 USD |
0.0646 USD |
0.0611 USD |
| 2025-03-08 |
0.0643 USD |
420,373.7000 PIRATE |
0.0636 USD |
0.0635 USD |
0.0666 USD |
0.0643 USD |
| 2025-03-07 |
0.0635 USD |
601,022.5000 PIRATE |
0.0673 USD |
0.0634 USD |
0.0679 USD |
0.0635 USD |
| 2025-03-06 |
0.0689 USD |
426,048.4000 PIRATE |
0.0670 USD |
0.0660 USD |
0.0724 USD |
0.0689 USD |
| 2025-03-05 |
0.0661 USD |
998,564.1000 PIRATE |
0.0688 USD |
0.0638 USD |
0.0690 USD |
0.0661 USD |
| 2025-03-04 |
0.0708 USD |
1,750,850.0000 PIRATE |
0.0713 USD |
0.0658 USD |
0.0787 USD |
0.0708 USD |
| 2025-03-03 |
0.0718 USD |
213,732.5000 PIRATE |
0.0821 USD |
0.0698 USD |
0.0821 USD |
0.0718 USD |
| 2025-03-02 |
0.0822 USD |
562,338.8000 PIRATE |
0.0774 USD |
0.0752 USD |
0.0826 USD |
0.0822 USD |
| 2025-03-01 |
0.0755 USD |
1,584,129.7000 PIRATE |
0.0793 USD |
0.0717 USD |
0.0848 USD |
0.0755 USD |
| 2025-02-28 |
0.0796 USD |
5,931,731.6000 PIRATE |
0.0680 USD |
0.0568 USD |
0.0894 USD |
0.0796 USD |
| 2025-02-27 |
0.0715 USD |
106,346.1000 PIRATE |
0.0718 USD |
0.0711 USD |
0.0736 USD |
0.0715 USD |
| 2025-02-26 |
0.0715 USD |
204,070.6000 PIRATE |
0.0749 USD |
0.0706 USD |
0.0763 USD |
0.0715 USD |
| 2025-02-25 |
0.0745 USD |
1,441,548.4000 PIRATE |
0.0673 USD |
0.0650 USD |
0.0756 USD |
0.0745 USD |
| 2025-02-24 |
0.0679 USD |
545,448.3000 PIRATE |
0.0773 USD |
0.0679 USD |
0.0775 USD |
0.0679 USD |
| 2025-02-23 |
0.0770 USD |
261,998.9000 PIRATE |
0.0762 USD |
0.0752 USD |
0.0782 USD |
0.0770 USD |
| 2025-02-22 |
0.0749 USD |
810,681.8000 PIRATE |
0.0745 USD |
0.0745 USD |
0.0769 USD |
0.0749 USD |
| 2025-02-21 |
0.0741 USD |
841,853.7000 PIRATE |
0.0769 USD |
0.0734 USD |
0.0783 USD |
0.0741 USD |
| 2025-02-20 |
0.0764 USD |
1,292,457.3000 PIRATE |
0.0819 USD |
0.0729 USD |
0.0822 USD |
0.0764 USD |
| 2025-02-19 |
0.0802 USD |
9,514,451.5000 PIRATE |
0.0695 USD |
0.0695 USD |
0.0861 USD |
0.0802 USD |
| 2025-02-18 |
0.0686 USD |
381,871.3000 PIRATE |
0.0709 USD |
0.0666 USD |
0.0709 USD |
0.0686 USD |
| 2025-02-17 |
0.0708 USD |
354,098.2000 PIRATE |
0.0716 USD |
0.0702 USD |
0.0732 USD |
0.0708 USD |
| 2025-02-16 |
0.0716 USD |
152,838.1000 PIRATE |
0.0716 USD |
0.0709 USD |
0.0735 USD |
0.0716 USD |
| 2025-02-15 |
0.0707 USD |
1,220,456.1000 PIRATE |
0.0729 USD |
0.0704 USD |
0.0762 USD |
0.0707 USD |
| 2025-02-14 |
0.0728 USD |
870,164.4000 PIRATE |
0.0710 USD |
0.0699 USD |
0.0744 USD |
0.0728 USD |
| 2025-02-13 |
0.0705 USD |
954,393.3000 PIRATE |
0.0718 USD |
0.0686 USD |
0.0720 USD |
0.0705 USD |
| 2025-02-12 |
0.0720 USD |
1,231,572.2000 PIRATE |
0.0720 USD |
0.0664 USD |
0.0721 USD |
0.0720 USD |
| 2025-02-11 |
0.0712 USD |
961,624.7000 PIRATE |
0.0748 USD |
0.0696 USD |
0.0781 USD |
0.0712 USD |
| 2025-02-10 |
0.0770 USD |
3,117,885.7000 PIRATE |
0.0790 USD |
0.0756 USD |
0.0815 USD |
0.0770 USD |
| 2025-02-09 |
0.0787 USD |
5,212,290.0000 PIRATE |
0.0777 USD |
0.0756 USD |
0.0935 USD |
0.0787 USD |
| 2025-02-08 |
0.0775 USD |
5,307,448.9000 PIRATE |
0.0789 USD |
0.0753 USD |
0.0896 USD |
0.0775 USD |
| 2025-02-07 |
0.0790 USD |
2,850,549.5000 PIRATE |
0.0757 USD |
0.0740 USD |
0.0825 USD |
0.0790 USD |
| 2025-02-06 |
0.0760 USD |
1,362,692.0000 PIRATE |
0.0734 USD |
0.0723 USD |
0.0782 USD |
0.0760 USD |
| 2025-02-05 |
0.0722 USD |
1,743,267.3000 PIRATE |
0.0722 USD |
0.0714 USD |
0.0759 USD |
0.0722 USD |
| 2025-02-04 |
0.0730 USD |
3,181,332.8000 PIRATE |
0.0811 USD |
0.0705 USD |
0.0811 USD |
0.0730 USD |
| 2025-02-03 |
0.0816 USD |
2,186,689.8000 PIRATE |
0.0721 USD |
0.0611 USD |
0.0820 USD |
0.0816 USD |
| 2025-02-02 |
0.0742 USD |
596,294.6000 PIRATE |
0.0827 USD |
0.0728 USD |
0.0848 USD |
0.0742 USD |
| 2025-02-01 |
0.0831 USD |
3,082,975.7000 PIRATE |
0.0885 USD |
0.0819 USD |
0.0967 USD |
0.0831 USD |
| 2025-01-31 |
0.0873 USD |
2,094,961.7000 PIRATE |
0.0932 USD |
0.0872 USD |
0.0997 USD |
0.0873 USD |
| 2025-01-30 |
0.0936 USD |
4,068,821.7000 PIRATE |
0.0847 USD |
0.0845 USD |
0.1094 USD |
0.0936 USD |