PIRATE Historical USD Price
Daily close · Oct 29, 2025 → Oct 30, 2026Daily price history
Oct 1, 2026 → Oct 30, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-30 | $0.02139409 | $0.0218334 | $0.0211008 | $0.02161676 | $6,749.26 |
| 2026-10-29 | $0.02200471 | $0.02203589 | $0.02033893 | $0.02140317 | $4,989.16 |
| 2026-10-28 | $0.02212817 | $0.02222398 | $0.02179404 | $0.02199636 | $2,649.40 |
| 2026-10-27 | $0.02199721 | $0.02222478 | $0.0218005 | $0.02213382 | $1,327.83 |
| 2026-10-26 | $0.02188952 | $0.02208156 | $0.02173239 | $0.02199092 | $1,293.80 |
| 2026-10-25 | $0.02184417 | $0.02200299 | $0.02173429 | $0.02185028 | $1,296.38 |
| 2026-10-24 | $0.02188594 | $0.02188594 | $0.02154879 | $0.02185328 | $1,519.29 |
| 2026-10-23 | $0.02191163 | $0.02208003 | $0.02179301 | $0.02189321 | $1,214.83 |
| 2026-10-22 | $0.02213508 | $0.02222101 | $0.0217926 | $0.02191547 | $935.34 |
| 2026-10-21 | $0.02196058 | $0.02225479 | $0.02193994 | $0.02213218 | $856.94 |
| 2026-10-20 | $0.02169262 | $0.02198161 | $0.02159601 | $0.02196098 | $1,028.38 |
| 2026-10-19 | $0.02167224 | $0.02177407 | $0.02156083 | $0.02169176 | $722.41 |
| 2026-10-18 | $0.02161204 | $0.02170874 | $0.02137406 | $0.02166176 | $998.67 |
| 2026-10-17 | $0.02171902 | $0.0217945 | $0.02153597 | $0.02161303 | $808.58 |
| 2026-10-16 | $0.02189254 | $0.02201666 | $0.02162625 | $0.02172409 | $755.48 |
| 2026-10-15 | $0.02170389 | $0.02193945 | $0.02140929 | $0.02188965 | $2,522.77 |
| 2026-10-14 | $0.02188435 | $0.02208938 | $0.02166578 | $0.02169678 | $725.77 |
| 2026-10-13 | $0.02183493 | $0.02201903 | $0.02164931 | $0.02188402 | $1,439.32 |
| 2026-10-12 | $0.02222378 | $0.02239264 | $0.02168356 | $0.02182995 | $1,116.22 |
| 2026-10-11 | $0.02206268 | $0.0222745 | $0.0220428 | $0.02222265 | $651.94 |
| 2026-10-10 | $0.02200567 | $0.02213095 | $0.02200116 | $0.02207453 | $784.51 |
| 2026-10-09 | $0.02191093 | $0.02217852 | $0.02189046 | $0.02201449 | $756.92 |
| 2026-10-08 | $0.02237798 | $0.02244127 | $0.02144836 | $0.02190426 | $2,731.73 |
| 2026-10-07 | $0.02258021 | $0.02258207 | $0.02221769 | $0.02237907 | $1,750.77 |
| 2026-10-06 | $0.02259967 | $0.02266161 | $0.02246509 | $0.02253808 | $971.61 |
| 2026-10-05 | $0.02265088 | $0.02281708 | $0.02243295 | $0.0226112 | $1,753.35 |
| 2026-10-04 | $0.02247053 | $0.02267441 | $0.02244117 | $0.0226163 | $1,314.66 |
| 2026-10-03 | $0.02243628 | $0.02266809 | $0.02240708 | $0.02246797 | $1,736.40 |
| 2026-10-02 | $0.02252849 | $0.02274789 | $0.02232809 | $0.02243812 | $1,618.42 |
| 2026-10-01 | $0.02282278 | $0.02284111 | $0.02247096 | $0.02252164 | $1,543.23 |