PIRATE Historical USD Price
Daily close · Jun 14, 2024 → Jun 13, 2025Daily price history
May 15, 2025 → Jun 13, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-06-13 | $0.0515615 | $0.0532175 | $0.04751194 | $0.050456 | $936,741.20 |
| 2025-06-12 | $0.05402923 | $0.05419232 | $0.05081704 | $0.05106704 | $577,027.49 |
| 2025-06-11 | $0.05551922 | $0.0569512 | $0.05340318 | $0.0540328 | $908,045.40 |
| 2025-06-10 | $0.05800817 | $0.05802986 | $0.05521878 | $0.05548922 | $887,389.81 |
| 2025-06-09 | $0.06704038 | $0.06746179 | $0.05517156 | $0.05801 | $3.89M |
| 2025-06-08 | $0.04975 | $0.06737379 | $0.04911368 | $0.06734572 | $4.84M |
| 2025-06-07 | $0.04789033 | $0.05284763 | $0.04727975 | $0.0497568 | $848,045.85 |
| 2025-06-06 | $0.04845332 | $0.04998333 | $0.04664789 | $0.047912 | $691,097.31 |
| 2025-06-05 | $0.05121889 | $0.05184425 | $0.04770292 | $0.04846039 | $511,440.82 |
| 2025-06-04 | $0.05393653 | $0.05454333 | $0.05159922 | $0.05160478 | $545,115.67 |
| 2025-06-03 | $0.05525385 | $0.058 | $0.05301071 | $0.05393773 | $1.53M |
| 2025-06-02 | $0.05117179 | $0.06262 | $0.05016762 | $0.05544314 | $2.29M |
| 2025-06-01 | $0.05232125 | $0.053053 | $0.05032583 | $0.0511631 | $758,859.97 |
| 2025-05-31 | $0.05202462 | $0.06160533 | $0.0504032 | $0.05201444 | $1.59M |
| 2025-05-30 | $0.05740048 | $0.05744029 | $0.05195655 | $0.05195655 | $859,558.14 |
| 2025-05-29 | $0.0604108 | $0.0612924 | $0.05692258 | $0.05738634 | $695,854.27 |
| 2025-05-28 | $0.062428 | $0.0627728 | $0.05967692 | $0.0603788 | $703,153.20 |
| 2025-05-27 | $0.06185458 | $0.06315 | $0.06120583 | $0.06237524 | $852,360.96 |
| 2025-05-26 | $0.0624148 | $0.06333377 | $0.0612376 | $0.06186333 | $649,475.94 |
| 2025-05-25 | $0.06492429 | $0.06492429 | $0.06054833 | $0.0624736 | $857,957.94 |
| 2025-05-24 | $0.0608256 | $0.0686668 | $0.05997921 | $0.06609112 | $1.47M |
| 2025-05-23 | $0.06540019 | $0.06669909 | $0.06052519 | $0.06088105 | $1.18M |
| 2025-05-22 | $0.06582373 | $0.0663108 | $0.06422714 | $0.06539559 | $655,105.58 |
| 2025-05-21 | $0.06435233 | $0.06707729 | $0.06276256 | $0.06593457 | $762,482.11 |
| 2025-05-20 | $0.06595143 | $0.0680476 | $0.06377667 | $0.0647494 | $1.34M |
| 2025-05-19 | $0.06980889 | $0.07240623 | $0.06561571 | $0.06585679 | $1.73M |
| 2025-05-18 | $0.07452269 | $0.07452269 | $0.06551462 | $0.06961556 | $2.26M |
| 2025-05-17 | $0.066178 | $0.07914927 | $0.06404589 | $0.07350288 | $2.15M |
| 2025-05-16 | $0.0623565 | $0.07374227 | $0.06047379 | $0.06636333 | $1.17M |
| 2025-05-15 | $0.06562986 | $0.06704375 | $0.06065959 | $0.06236738 | $579,879.25 |