Identifier on Coinbase Pro: PIRATE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-15 |
0.1318 USD |
79,334.8000 PIRATE |
0.1347 USD |
0.1318 USD |
0.1355 USD |
0.1318 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 |
| 2024-12-10 |
0.1552 USD |
4,851,215.8000 PIRATE |
0.1587 USD |
0.1441 USD |
0.1607 USD |
0.1552 USD |
| 2024-12-09 |
0.1569 USD |
4,732,389.4000 PIRATE |
0.1693 USD |
0.1451 USD |
0.1698 USD |
0.1569 USD |
| 2024-12-08 |
0.1683 USD |
3,985,644.3000 PIRATE |
0.1726 USD |
0.1590 USD |
0.1756 USD |
0.1683 USD |
| 2024-12-07 |
0.1727 USD |
2,927,809.7000 PIRATE |
0.1734 USD |
0.1704 USD |
0.1900 USD |
0.1727 USD |
| 2024-12-06 |
0.1739 USD |
3,547,587.9000 PIRATE |
0.1610 USD |
0.1601 USD |
0.1800 USD |
0.1739 USD |
| 2024-12-05 |
0.1610 USD |
3,667,496.9000 PIRATE |
0.1795 USD |
0.1606 USD |
0.1808 USD |
0.1610 USD |
| 2024-12-04 |
0.1798 USD |
4,274,925.1000 PIRATE |
0.1698 USD |
0.1613 USD |
0.1832 USD |
0.1798 USD |
| 2024-12-03 |
0.1704 USD |
3,369,021.8000 PIRATE |
0.1628 USD |
0.1553 USD |
0.1725 USD |
0.1704 USD |
| 2024-12-02 |
0.1628 USD |
4,713,596.4000 PIRATE |
0.1670 USD |
0.1518 USD |
0.1705 USD |
0.1628 USD |
| 2024-12-01 |
0.1670 USD |
4,154,032.5000 PIRATE |
0.1741 USD |
0.1637 USD |
0.1797 USD |
0.1670 USD |
| 2024-11-30 |
0.1734 USD |
8,125,622.3000 PIRATE |
0.1749 USD |
0.1508 USD |
0.1911 USD |
0.1734 USD |
| 2024-11-29 |
0.1750 USD |
21,550,721.6000 PIRATE |
0.1377 USD |
0.1347 USD |
0.1875 USD |
0.1750 USD |
| 2024-11-28 |
0.1377 USD |
6,950,846.2000 PIRATE |
0.1503 USD |
0.1375 USD |
0.1520 USD |
0.1377 USD |
| 2024-11-27 |
0.1500 USD |
4,713,678.2000 PIRATE |
0.1587 USD |
0.1451 USD |
0.1643 USD |
0.1500 USD |