PIRATE Historical USD Price
Daily close · Jul 31, 2019 → Aug 11, 2020Daily price history
Jul 13, 2020 → Aug 11, 2020| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2020-08-11 | $0.00796863 | $0.00865326 | $0.00760648 | $0.00798944 | $803.10 |
| 2020-08-10 | $0.00770305 | $0.00863672 | $0.00770084 | $0.00796126 | $168.15 |
| 2020-08-09 | $0.0078906 | $0.00869808 | $0.00767677 | $0.007691 | $16.81 |
| 2020-08-08 | $0.00756299 | $0.00865866 | $0.00754424 | $0.00787444 | $110.80 |
| 2020-08-07 | $0.00791762 | $0.00845397 | $0.00734671 | $0.00817108 | $171.36 |
| 2020-08-06 | $0.00721114 | $0.00863943 | $0.00700053 | $0.0079355 | $1,647.55 |
| 2020-08-05 | $0.00677759 | $0.00771215 | $0.00653989 | $0.00719991 | $244.20 |
| 2020-08-04 | $0.0070178 | $0.00778998 | $0.00666576 | $0.00677194 | $976.73 |
| 2020-08-03 | $0.00685963 | $0.00758292 | $0.00666157 | $0.00701781 | $332.24 |
| 2020-08-02 | $0.0072351 | $0.00793338 | $0.00672069 | $0.0068736 | $31.61 |
| 2020-08-01 | $0.00675146 | $0.00777247 | $0.00668277 | $0.00723934 | $348.60 |
| 2020-07-31 | $0.00639868 | $0.00761884 | $0.00632108 | $0.00673477 | $494.08 |
| 2020-07-30 | $0.00648676 | $0.0066762 | $0.00628918 | $0.0063876 | $455.88 |
| 2020-07-29 | $0.006444 | $0.00666363 | $0.00628166 | $0.0064913 | $56.01 |
| 2020-07-28 | $0.00664729 | $0.00671848 | $0.00632253 | $0.00643294 | $134.47 |
| 2020-07-27 | $0.0058404 | $0.00713875 | $0.0056507 | $0.00660361 | $593.38 |
| 2020-07-26 | $0.00590123 | $0.0066492 | $0.0056057 | $0.0058386 | $586.16 |
| 2020-07-25 | $0.00562498 | $0.00613105 | $0.00554057 | $0.00589759 | $752.18 |
| 2020-07-24 | $0.00555659 | $0.00591716 | $0.00550137 | $0.00562375 | $12.44 |
| 2020-07-23 | $0.00551139 | $0.00607899 | $0.00510711 | $0.00555658 | $570.97 |
| 2020-07-22 | $0.00515841 | $0.00551503 | $0.00503854 | $0.00551055 | $148.17 |
| 2020-07-21 | $0.00494935 | $0.00525261 | $0.00494935 | $0.00515797 | $48.95 |
| 2020-07-20 | $0.00479076 | $0.00506094 | $0.00477679 | $0.00494947 | $161.94 |
| 2020-07-19 | $0.00495411 | $0.00603361 | $0.00476686 | $0.0047881 | $598.87 |
| 2020-07-18 | $0.0044887 | $0.00505762 | $0.00429227 | $0.00495347 | $353.65 |
| 2020-07-17 | $0.00466124 | $0.00466364 | $0.00439909 | $0.0044887 | $22.64 |
| 2020-07-16 | $0.00478556 | $0.0052976 | $0.00429722 | $0.00466116 | $365.13 |
| 2020-07-15 | $0.00499893 | $0.00506949 | $0.00440799 | $0.0047855 | $2,041.72 |
| 2020-07-14 | $0.0048054 | $0.00524507 | $0.00468239 | $0.00499718 | $129.54 |
| 2020-07-13 | $0.0049308 | $0.00594178 | $0.00479858 | $0.00480682 | $87.89 |