Crypto exchange Coinbase Pro
Market PirateCash (PIRATE) / USD
Identifier on Coinbase Pro: PIRATE-USD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 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 |
| 2024-07-19 | 0.4296 USD | 2,617,430.5000 PIRATE | 0.4641 USD | 0.4095 USD | 0.4799 USD | 0.4296 USD |
| 2024-07-18 | 0.4604 USD | 5,294,632.6000 PIRATE | 0.3924 USD | 0.3796 USD | 0.4690 USD | 0.4604 USD |
| 2024-07-17 | 0.4006 USD | 3,306,577.5000 PIRATE | 0.3540 USD | 0.3420 USD | 0.4355 USD | 0.4006 USD |
| 2024-07-16 | 0.3530 USD | 4,808,778.8000 PIRATE | 0.3346 USD | 0.3086 USD | 0.3850 USD | 0.3530 USD |
| 2024-07-15 | 0.3337 USD | 2,454,352.7000 PIRATE | 0.3131 USD | 0.3005 USD | 0.3440 USD | 0.3337 USD |
| 2024-07-14 | 0.3105 USD | 2,373,061.3000 PIRATE | 0.2907 USD | 0.2831 USD | 0.3128 USD | 0.3105 USD |
| 2024-07-13 | 0.2992 USD | 4,212,870.1000 PIRATE | 0.3029 USD | 0.2800 USD | 0.3475 USD | 0.2992 USD |
| 2024-07-12 | 0.3020 USD | 7,545,473.2000 PIRATE | 0.2741 USD | 0.2639 USD | 0.3412 USD | 0.3020 USD |
| 2024-07-11 | 0.2751 USD | 5,278,615.3000 PIRATE | 0.2590 USD | 0.2405 USD | 0.2894 USD | 0.2751 USD |
| 2024-07-10 | 0.2582 USD | 2,685,755.2000 PIRATE | 0.2672 USD | 0.2437 USD | 0.2672 USD | 0.2582 USD |
| 2024-07-09 | 0.2660 USD | 3,378,586.9000 PIRATE | 0.2687 USD | 0.2405 USD | 0.2754 USD | 0.2660 USD |
| 2024-07-08 | 0.2560 USD | 3,659,346.5000 PIRATE | 0.2410 USD | 0.2300 USD | 0.2675 USD | 0.2560 USD |
| 2024-07-07 | 0.2406 USD | 5,078,647.2000 PIRATE | 0.2881 USD | 0.2393 USD | 0.2933 USD | 0.2406 USD |
| 2024-07-06 | 0.2878 USD | 6,123,938.7000 PIRATE | 0.2529 USD | 0.2395 USD | 0.2883 USD | 0.2878 USD |
| 2024-07-05 | 0.2523 USD | 9,412,396.9000 PIRATE | 0.2403 USD | 0.1979 USD | 0.2626 USD | 0.2523 USD |
| 2024-07-04 | 0.2235 USD | 7,586,086.4000 PIRATE | 0.2344 USD | 0.1999 USD | 0.2540 USD | 0.2235 USD |
| 2024-07-03 | 0.2337 USD | 4,180,647.5000 PIRATE | 0.2730 USD | 0.2217 USD | 0.2730 USD | 0.2337 USD |
| 2024-07-02 | 0.2767 USD | 11,535,512.0000 PIRATE | 0.2803 USD | 0.2430 USD | 0.3007 USD | 0.2767 USD |
| 2024-07-01 | 0.2774 USD | 5,912,660.6000 PIRATE | 0.2228 USD | 0.2205 USD | 0.2993 USD | 0.2774 USD |
| 2024-06-30 | 0.2222 USD | 5,731,976.6000 PIRATE | 0.1962 USD | 0.1955 USD | 0.2421 USD | 0.2222 USD |
| 2024-06-29 | 0.1967 USD | 2,418,002.4000 PIRATE | 0.1952 USD | 0.1838 USD | 0.1979 USD | 0.1967 USD |
| 2024-06-28 | 0.1955 USD | 4,136,273.5000 PIRATE | 0.1994 USD | 0.1887 USD | 0.2222 USD | 0.1955 USD |
| 2024-06-27 | 0.1991 USD | 6,240,294.1000 PIRATE | 0.1799 USD | 0.1736 USD | 0.2169 USD | 0.1991 USD |
| 2024-06-26 | 0.1828 USD | 3,652,735.1000 PIRATE | 0.1935 USD | 0.1805 USD | 0.1975 USD | 0.1828 USD |
| 2024-06-25 | 0.1975 USD | 4,296,022.3000 PIRATE | 0.1858 USD | 0.1821 USD | 0.2106 USD | 0.1975 USD |
| 2024-06-24 | 0.1865 USD | 6,615,668.5000 PIRATE | 0.1982 USD | 0.1742 USD | 0.2120 USD | 0.1865 USD |
| 2024-06-23 | 0.2014 USD | 4,769,713.9000 PIRATE | 0.2272 USD | 0.1924 USD | 0.2274 USD | 0.2014 USD |
| 2024-06-22 | 0.2266 USD | 7,381,302.3000 PIRATE | 0.2357 USD | 0.2064 USD | 0.2357 USD | 0.2266 USD |
| 2024-06-21 | 0.2316 USD | 11,260,974.0000 PIRATE | 0.1936 USD | 0.1875 USD | 0.2592 USD | 0.2316 USD |
| 2024-06-20 | 0.1931 USD | 7,705,478.6000 PIRATE | 0.1997 USD | 0.1819 USD | 0.2035 USD | 0.1931 USD |
| 2024-06-19 | 0.1921 USD | 6,629,157.0000 PIRATE | 0.2068 USD | 0.1856 USD | 0.2158 USD | 0.1921 USD |
| 2024-06-18 | 0.2024 USD | 14,236,874.7000 PIRATE | 0.2165 USD | 0.1690 USD | 0.2173 USD | 0.2024 USD |
| 2024-06-17 | 0.2088 USD | 9,890,543.5000 PIRATE | 0.2624 USD | 0.1950 USD | 0.2628 USD | 0.2088 USD |
| 2024-06-16 | 0.2591 USD | 10,875,803.4000 PIRATE | 0.3063 USD | 0.2430 USD | 0.3071 USD | 0.2591 USD |
| 2024-06-15 | 0.2914 USD | 8,772,460.0000 PIRATE | 0.3000 USD | 0.2848 USD | 0.3792 USD | 0.2914 USD |
| 2024-06-14 | 0.2888 USD | 16,638,890.1000 PIRATE | 0.2669 USD | 0.2280 USD | 0.3972 USD | 0.2888 USD |
| 2024-06-13 | 0.2698 USD | 4,898,666.7000 PIRATE | 0.2702 USD | 0.2625 USD | 0.3435 USD | 0.2698 USD |
12