Crypto exchange Coinbase Pro
Market PirateCash (PIRATE) / USD
Identifier on Coinbase Pro: PIRATE-USD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-09-07 | 0.1882 USD | 888,500.6000 PIRATE | 0.1790 USD | 0.1788 USD | 0.1951 USD | 0.1882 USD |
| 2024-09-06 | 0.1786 USD | 1,302,915.7000 PIRATE | 0.1788 USD | 0.1747 USD | 0.1853 USD | 0.1786 USD |
| 2024-09-05 | 0.1792 USD | 1,142,300.1000 PIRATE | 0.1909 USD | 0.1766 USD | 0.1912 USD | 0.1792 USD |
| 2024-09-04 | 0.1920 USD | 287,652.0000 PIRATE | 0.1929 USD | 0.1858 USD | 0.1963 USD | 0.1920 USD |
| 2024-09-03 | 0.1952 USD | 440,468.2000 PIRATE | 0.2104 USD | 0.1950 USD | 0.2131 USD | 0.1952 USD |
| 2024-09-02 | 0.2099 USD | 580,203.0000 PIRATE | 0.2021 USD | 0.2010 USD | 0.2140 USD | 0.2099 USD |
| 2024-09-01 | 0.2017 USD | 388,109.5000 PIRATE | 0.2145 USD | 0.2007 USD | 0.2153 USD | 0.2017 USD |
| 2024-08-31 | 0.2145 USD | 254,681.6000 PIRATE | 0.2171 USD | 0.2145 USD | 0.2178 USD | 0.2145 USD |
| 2024-08-30 | 0.2167 USD | 1,019,067.5000 PIRATE | 0.2157 USD | 0.2157 USD | 0.2293 USD | 0.2167 USD |
| 2024-08-29 | 0.2157 USD | 1,042,508.3000 PIRATE | 0.2195 USD | 0.2152 USD | 0.2244 USD | 0.2157 USD |
| 2024-08-28 | 0.2201 USD | 1,176,328.4000 PIRATE | 0.2131 USD | 0.2076 USD | 0.2268 USD | 0.2201 USD |
| 2024-08-27 | 0.2134 USD | 963,811.0000 PIRATE | 0.2268 USD | 0.2097 USD | 0.2342 USD | 0.2134 USD |
| 2024-08-26 | 0.2224 USD | 1,484,278.4000 PIRATE | 0.2511 USD | 0.2219 USD | 0.2539 USD | 0.2224 USD |
| 2024-08-25 | 0.2494 USD | 1,083,877.1000 PIRATE | 0.2804 USD | 0.2474 USD | 0.2808 USD | 0.2494 USD |
| 2024-08-24 | 0.2787 USD | 1,272,104.9000 PIRATE | 0.2704 USD | 0.2664 USD | 0.3000 USD | 0.2787 USD |
| 2024-08-23 | 0.2700 USD | 896,764.7000 PIRATE | 0.2501 USD | 0.2456 USD | 0.2803 USD | 0.2700 USD |
| 2024-08-22 | 0.2470 USD | 1,062,473.6000 PIRATE | 0.2193 USD | 0.2163 USD | 0.2546 USD | 0.2470 USD |
| 2024-08-21 | 0.2179 USD | 1,108,730.2000 PIRATE | 0.2196 USD | 0.2160 USD | 0.2357 USD | 0.2179 USD |
| 2024-08-20 | 0.2231 USD | 1,587,523.0000 PIRATE | 0.1907 USD | 0.1904 USD | 0.2307 USD | 0.2231 USD |
| 2024-08-19 | 0.1907 USD | 651,887.1000 PIRATE | 0.1952 USD | 0.1889 USD | 0.1972 USD | 0.1907 USD |
| 2024-08-18 | 0.1953 USD | 681,011.7000 PIRATE | 0.1887 USD | 0.1882 USD | 0.2044 USD | 0.1953 USD |
| 2024-08-17 | 0.1882 USD | 269,019.0000 PIRATE | 0.1824 USD | 0.1816 USD | 0.1951 USD | 0.1882 USD |
| 2024-08-16 | 0.1817 USD | 736,476.3000 PIRATE | 0.1771 USD | 0.1771 USD | 0.1873 USD | 0.1817 USD |
| 2024-08-15 | 0.1753 USD | 653,105.1000 PIRATE | 0.1817 USD | 0.1746 USD | 0.1861 USD | 0.1753 USD |
| 2024-08-14 | 0.1853 USD | 996,306.3000 PIRATE | 0.1881 USD | 0.1785 USD | 0.1966 USD | 0.1853 USD |
| 2024-08-13 | 0.1880 USD | 2,543,765.4000 PIRATE | 0.1955 USD | 0.1817 USD | 0.1979 USD | 0.1880 USD |
| 2024-08-12 | 0.1940 USD | 1,487,965.4000 PIRATE | 0.2010 USD | 0.1909 USD | 0.2112 USD | 0.1940 USD |
| 2024-08-11 | 0.1997 USD | 932,199.1000 PIRATE | 0.2160 USD | 0.1996 USD | 0.2269 USD | 0.1997 USD |
| 2024-08-10 | 0.2157 USD | 813,561.8000 PIRATE | 0.2136 USD | 0.2103 USD | 0.2289 USD | 0.2157 USD |
| 2024-08-09 | 0.2171 USD | 1,986,228.7000 PIRATE | 0.2145 USD | 0.2042 USD | 0.2249 USD | 0.2171 USD |
| 2024-08-08 | 0.2152 USD | 2,548,646.6000 PIRATE | 0.1771 USD | 0.1746 USD | 0.2196 USD | 0.2152 USD |
| 2024-08-07 | 0.1749 USD | 2,131,466.8000 PIRATE | 0.1997 USD | 0.1702 USD | 0.2074 USD | 0.1749 USD |
| 2024-08-06 | 0.1997 USD | 1,515,768.2000 PIRATE | 0.1720 USD | 0.1718 USD | 0.2053 USD | 0.1997 USD |
| 2024-08-05 | 0.1732 USD | 3,472,157.1000 PIRATE | 0.2012 USD | 0.1470 USD | 0.2012 USD | 0.1732 USD |
| 2024-08-04 | 0.2023 USD | 1,048,496.8000 PIRATE | 0.2151 USD | 0.1863 USD | 0.2247 USD | 0.2023 USD |
| 2024-08-03 | 0.2140 USD | 1,040,893.4000 PIRATE | 0.2421 USD | 0.2125 USD | 0.2427 USD | 0.2140 USD |
| 2024-08-02 | 0.2401 USD | 638,948.8000 PIRATE | 0.2552 USD | 0.2365 USD | 0.2624 USD | 0.2401 USD |
| 2024-08-01 | 0.2578 USD | 1,165,528.0000 PIRATE | 0.2565 USD | 0.2347 USD | 0.2621 USD | 0.2578 USD |
| 2024-07-31 | 0.2600 USD | 2,279,977.7000 PIRATE | 0.2600 USD | 0.2484 USD | 0.2905 USD | 0.2600 USD |
| 2024-07-30 | 0.2511 USD | 2,692,384.6000 PIRATE | 0.2635 USD | 0.2352 USD | 0.2767 USD | 0.2511 USD |
| 2024-07-29 | 0.2714 USD | 3,317,714.7000 PIRATE | 0.2921 USD | 0.2685 USD | 0.3011 USD | 0.2714 USD |
| 2024-07-28 | 0.2891 USD | 1,809,490.6000 PIRATE | 0.3326 USD | 0.2838 USD | 0.3363 USD | 0.2891 USD |
| 2024-07-27 | 0.3348 USD | 980,547.4000 PIRATE | 0.3380 USD | 0.3321 USD | 0.3470 USD | 0.3348 USD |
| 2024-07-26 | 0.3347 USD | 2,229,870.8000 PIRATE | 0.3199 USD | 0.3119 USD | 0.3404 USD | 0.3347 USD |
| 2024-07-25 | 0.3199 USD | 1,740,342.6000 PIRATE | 0.3398 USD | 0.3003 USD | 0.3480 USD | 0.3199 USD |
| 2024-07-24 | 0.3380 USD | 1,877,351.3000 PIRATE | 0.3397 USD | 0.3329 USD | 0.3606 USD | 0.3380 USD |
| 2024-07-23 | 0.3378 USD | 3,151,331.4000 PIRATE | 0.3517 USD | 0.3264 USD | 0.3818 USD | 0.3378 USD |
| 2024-07-22 | 0.3731 USD | 6,810,704.9000 PIRATE | 0.3479 USD | 0.2999 USD | 0.4440 USD | 0.3731 USD |
| 2024-07-21 | 0.3487 USD | 3,572,565.5000 PIRATE | 0.4188 USD | 0.3415 USD | 0.4188 USD | 0.3487 USD |
| 2024-07-20 | 0.4262 USD | 2,221,140.7000 PIRATE | 0.4291 USD | 0.3948 USD | 0.4655 USD | 0.4262 USD |
12