Identifier on Coinbase Pro: PIRATE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-29 |
0.0876 USD |
2,811,475.3000 PIRATE |
0.0805 USD |
0.0799 USD |
0.0923 USD |
0.0876 USD |
| 2025-01-28 |
0.0812 USD |
5,183,258.9000 PIRATE |
0.0746 USD |
0.0709 USD |
0.0918 USD |
0.0812 USD |
| 2025-01-27 |
0.0746 USD |
12,739,180.4000 PIRATE |
0.0867 USD |
0.0699 USD |
0.0888 USD |
0.0746 USD |
| 2025-01-26 |
0.0880 USD |
11,621,790.4000 PIRATE |
0.0939 USD |
0.0873 USD |
0.0971 USD |
0.0880 USD |
| 2025-01-25 |
0.0871 USD |
5,434,060.6000 PIRATE |
0.1000 USD |
0.0870 USD |
0.1000 USD |
0.0871 USD |
| 2025-01-24 |
0.1007 USD |
6,671,719.8000 PIRATE |
0.1105 USD |
0.0996 USD |
0.1240 USD |
0.1007 USD |
| 2025-01-23 |
0.1090 USD |
2,474,769.0000 PIRATE |
0.1192 USD |
0.1064 USD |
0.1212 USD |
0.1090 USD |
| 2025-01-22 |
0.1209 USD |
1,416,866.6000 PIRATE |
0.1228 USD |
0.1198 USD |
0.1252 USD |
0.1209 USD |
| 2025-01-21 |
0.1202 USD |
1,536,017.4000 PIRATE |
0.1263 USD |
0.1180 USD |
0.1264 USD |
0.1202 USD |
| 2025-01-20 |
0.1278 USD |
969,985.1000 PIRATE |
0.1270 USD |
0.1205 USD |
0.1342 USD |
0.1278 USD |
| 2025-01-19 |
0.1267 USD |
839,313.1000 PIRATE |
0.1362 USD |
0.1261 USD |
0.1385 USD |
0.1267 USD |
| 2025-01-18 |
0.1358 USD |
1,434,555.4000 PIRATE |
0.1468 USD |
0.1341 USD |
0.1507 USD |
0.1358 USD |
| 2025-01-17 |
0.1467 USD |
1,154,958.0000 PIRATE |
0.1334 USD |
0.1322 USD |
0.1470 USD |
0.1467 USD |
| 2025-01-16 |
0.1336 USD |
1,487,753.5000 PIRATE |
0.1323 USD |
0.1286 USD |
0.1352 USD |
0.1336 USD |
| 2025-01-15 |
0.1320 USD |
778,779.0000 PIRATE |
0.1347 USD |
0.1275 USD |
0.1355 USD |
0.1320 USD |
| 2025-01-14 |
0.1361 USD |
123,600.8000 PIRATE |
0.1349 USD |
0.1343 USD |
0.1388 USD |
0.1361 USD |
| 2025-01-13 |
0.1341 USD |
715,404.0000 PIRATE |
0.1366 USD |
0.1273 USD |
0.1392 USD |
0.1341 USD |
| 2025-01-12 |
0.1401 USD |
34,149.0000 PIRATE |
0.1403 USD |
0.1391 USD |
0.1408 USD |
0.1401 USD |
| 2025-01-11 |
0.1412 USD |
137,346.6000 PIRATE |
0.1417 USD |
0.1385 USD |
0.1436 USD |
0.1412 USD |
| 2025-01-10 |
0.1421 USD |
584,083.0000 PIRATE |
0.1370 USD |
0.1370 USD |
0.1444 USD |
0.1421 USD |
| 2025-01-09 |
0.1369 USD |
1,685,083.9000 PIRATE |
0.1413 USD |
0.1330 USD |
0.1425 USD |
0.1369 USD |
| 2025-01-08 |
0.1414 USD |
657,052.1000 PIRATE |
0.1479 USD |
0.1361 USD |
0.1486 USD |
0.1414 USD |
| 2025-01-07 |
0.1480 USD |
655,215.0000 PIRATE |
0.1583 USD |
0.1467 USD |
0.1583 USD |
0.1480 USD |
| 2025-01-06 |
0.1582 USD |
439,535.8000 PIRATE |
0.1619 USD |
0.1578 USD |
0.1660 USD |
0.1582 USD |
| 2025-01-05 |
0.1620 USD |
753,601.5000 PIRATE |
0.1592 USD |
0.1578 USD |
0.1669 USD |
0.1620 USD |
| 2025-01-04 |
0.1599 USD |
676,780.8000 PIRATE |
0.1571 USD |
0.1547 USD |
0.1614 USD |
0.1599 USD |
| 2025-01-03 |
0.1574 USD |
1,278,963.8000 PIRATE |
0.1456 USD |
0.1425 USD |
0.1595 USD |
0.1574 USD |
| 2025-01-02 |
0.1456 USD |
696,023.1000 PIRATE |
0.1439 USD |
0.1391 USD |
0.1462 USD |
0.1456 USD |
| 2025-01-01 |
0.1439 USD |
984,628.7000 PIRATE |
0.1399 USD |
0.1377 USD |
0.1471 USD |
0.1439 USD |
| 2024-12-31 |
0.1390 USD |
943,353.6000 PIRATE |
0.1402 USD |
0.1380 USD |
0.1455 USD |
0.1390 USD |
| 2024-12-30 |
0.1395 USD |
1,540,973.8000 PIRATE |
0.1448 USD |
0.1371 USD |
0.1539 USD |
0.1395 USD |
| 2024-12-29 |
0.1447 USD |
774,795.7000 PIRATE |
0.1472 USD |
0.1419 USD |
0.1496 USD |
0.1447 USD |
| 2024-12-28 |
0.1469 USD |
558,018.9000 PIRATE |
0.1417 USD |
0.1407 USD |
0.1477 USD |
0.1469 USD |
| 2024-12-27 |
0.1412 USD |
814,068.0000 PIRATE |
0.1431 USD |
0.1393 USD |
0.1479 USD |
0.1412 USD |
| 2024-12-26 |
0.1430 USD |
392,289.3000 PIRATE |
0.1551 USD |
0.1430 USD |
0.1551 USD |
0.1430 USD |
| 2024-12-25 |
0.1551 USD |
1,454,957.5000 PIRATE |
0.1489 USD |
0.1452 USD |
0.1611 USD |
0.1551 USD |
| 2024-12-24 |
0.1489 USD |
706,278.2000 PIRATE |
0.1465 USD |
0.1431 USD |
0.1504 USD |
0.1489 USD |
| 2024-12-23 |
0.1468 USD |
987,391.3000 PIRATE |
0.1444 USD |
0.1405 USD |
0.1486 USD |
0.1468 USD |
| 2024-12-22 |
0.1448 USD |
503,875.1000 PIRATE |
0.1448 USD |
0.1426 USD |
0.1519 USD |
0.1448 USD |
| 2024-12-21 |
0.1443 USD |
754,335.3000 PIRATE |
0.1533 USD |
0.1419 USD |
0.1569 USD |
0.1443 USD |
| 2024-12-20 |
0.1533 USD |
2,144,727.4000 PIRATE |
0.1508 USD |
0.1301 USD |
0.1590 USD |
0.1533 USD |
| 2024-12-19 |
0.1508 USD |
2,556,660.4000 PIRATE |
0.1505 USD |
0.1490 USD |
0.1706 USD |
0.1508 USD |
| 2024-12-18 |
0.1505 USD |
1,225,949.1000 PIRATE |
0.1584 USD |
0.1489 USD |
0.1635 USD |
0.1505 USD |
| 2024-12-17 |
0.1584 USD |
1,023,404.5000 PIRATE |
0.1659 USD |
0.1566 USD |
0.1659 USD |
0.1584 USD |
| 2024-12-16 |
0.1660 USD |
2,524,163.3000 PIRATE |
0.1679 USD |
0.1542 USD |
0.1746 USD |
0.1660 USD |
| 2024-12-15 |
0.1679 USD |
1,160,152.9000 PIRATE |
0.1636 USD |
0.1566 USD |
0.1679 USD |
0.1679 USD |
| 2024-12-14 |
0.1633 USD |
355,035.4000 PIRATE |
0.1684 USD |
0.1603 USD |
0.1749 USD |
0.1633 USD |
| 2024-12-13 |
0.1684 USD |
892,165.4000 PIRATE |
0.1640 USD |
0.1599 USD |
0.1724 USD |
0.1684 USD |
| 2024-12-12 |
0.1636 USD |
676,832.3000 PIRATE |
0.1675 USD |
0.1607 USD |
0.1736 USD |
0.1636 USD |
| 2024-12-11 |
0.1666 USD |
1,150,575.0000 PIRATE |
0.1552 USD |
0.1497 USD |
0.1689 USD |
0.1666 USD |