PIRATE Historical USD Price
Daily close · Nov 8, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.02081833 | $0.0215352 | $0.0207567 | $0.02136029 | $7,274.64 |
| 2026-11-08 | $0.02046124 | $0.02108444 | $0.02039896 | $0.02073982 | $4,341.91 |
| 2026-11-07 | $0.02112805 | $0.02120954 | $0.02040183 | $0.02046966 | $2,618.73 |
| 2026-11-06 | $0.02150641 | $0.02162328 | $0.02085987 | $0.02114239 | $4,009.96 |
| 2026-11-05 | $0.02169182 | $0.02184529 | $0.02128768 | $0.02149014 | $3,498.51 |
| 2026-11-04 | $0.02145076 | $0.02202589 | $0.02119307 | $0.02169144 | $4,128.34 |
| 2026-11-03 | $0.02139447 | $0.02176706 | $0.0212756 | $0.02146153 | $4,610.99 |
| 2026-11-02 | $0.02159769 | $0.02165724 | $0.0213192 | $0.02139497 | $2,041.80 |
| 2026-11-01 | $0.02102715 | $0.02160673 | $0.02093801 | $0.02159311 | $2,414.36 |
| 2026-10-31 | $0.02160875 | $0.02172486 | $0.02098393 | $0.02098939 | $2,697.26 |
| 2026-10-30 | $0.02139409 | $0.0218334 | $0.0211008 | $0.02161676 | $6,749.26 |
| 2026-10-29 | $0.02200471 | $0.02203589 | $0.02033893 | $0.02140317 | $4,989.16 |
| 2026-10-28 | $0.02212817 | $0.02222398 | $0.02179404 | $0.02199636 | $2,649.40 |
| 2026-10-27 | $0.02199721 | $0.02222478 | $0.0218005 | $0.02213382 | $1,327.83 |
| 2026-10-26 | $0.02188952 | $0.02208156 | $0.02173239 | $0.02199092 | $1,293.80 |
| 2026-10-25 | $0.02184417 | $0.02200299 | $0.02173429 | $0.02185028 | $1,296.38 |
| 2026-10-24 | $0.02188594 | $0.02188594 | $0.02154879 | $0.02185328 | $1,519.29 |
| 2026-10-23 | $0.02191163 | $0.02208003 | $0.02179301 | $0.02189321 | $1,214.83 |
| 2026-10-22 | $0.02213508 | $0.02222101 | $0.0217926 | $0.02191547 | $935.34 |
| 2026-10-21 | $0.02196058 | $0.02225479 | $0.02193994 | $0.02213218 | $856.94 |
| 2026-10-20 | $0.02169262 | $0.02198161 | $0.02159601 | $0.02196098 | $1,028.38 |
| 2026-10-19 | $0.02167224 | $0.02177407 | $0.02156083 | $0.02169176 | $722.41 |
| 2026-10-18 | $0.02161204 | $0.02170874 | $0.02137406 | $0.02166176 | $998.67 |
| 2026-10-17 | $0.02171902 | $0.0217945 | $0.02153597 | $0.02161303 | $808.58 |
| 2026-10-16 | $0.02189254 | $0.02201666 | $0.02162625 | $0.02172409 | $755.48 |
| 2026-10-15 | $0.02170389 | $0.02193945 | $0.02140929 | $0.02188965 | $2,522.77 |
| 2026-10-14 | $0.02188435 | $0.02208938 | $0.02166578 | $0.02169678 | $725.77 |
| 2026-10-13 | $0.02183493 | $0.02201903 | $0.02164931 | $0.02188402 | $1,439.32 |
| 2026-10-12 | $0.02222378 | $0.02239264 | $0.02168356 | $0.02182995 | $1,116.22 |
| 2026-10-11 | $0.02206268 | $0.0222745 | $0.0220428 | $0.02222265 | $651.94 |