PIRATE Historical USD Price
Daily close · Oct 12, 2025 → Oct 13, 2026Daily price history
Sep 14, 2026 → Oct 13, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-09-30 | $0.02268533 | $0.02293254 | $0.02256255 | $0.02281091 | $2,025.01 |
| 2026-09-29 | $0.02294936 | $0.02297048 | $0.02258818 | $0.02267226 | $1,304.88 |
| 2026-09-28 | $0.02335161 | $0.02342124 | $0.02272749 | $0.02295188 | $2,268.62 |
| 2026-09-27 | $0.02331591 | $0.0234614 | $0.02322963 | $0.0233543 | $647.08 |
| 2026-09-26 | $0.02301486 | $0.02342906 | $0.02286625 | $0.02331366 | $849.65 |
| 2026-09-25 | $0.02299974 | $0.02323563 | $0.02288692 | $0.02301011 | $1,200.40 |
| 2026-09-24 | $0.02273861 | $0.02310142 | $0.02263844 | $0.02299411 | $1,958.80 |
| 2026-09-23 | $0.02319734 | $0.02329251 | $0.02252774 | $0.02273857 | $2,731.04 |
| 2026-09-22 | $0.02288701 | $0.02321255 | $0.0226593 | $0.02319773 | $1,837.95 |
| 2026-09-21 | $0.02282695 | $0.02321444 | $0.02262602 | $0.02289287 | $4,091.42 |
| 2026-09-20 | $0.02265531 | $0.02302555 | $0.02235697 | $0.02272948 | $2,042.75 |
| 2026-09-19 | $0.02294023 | $0.02305264 | $0.02257578 | $0.02266197 | $1,712.39 |
| 2026-09-18 | $0.02290671 | $0.0231138 | $0.02257944 | $0.02292105 | $3,428.05 |
| 2026-09-17 | $0.02265277 | $0.02296278 | $0.02241489 | $0.0229189 | $1,529.69 |
| 2026-09-16 | $0.02202021 | $0.02265591 | $0.02186446 | $0.02265523 | $2,013.53 |
| 2026-09-15 | $0.02219277 | $0.02224594 | $0.02174681 | $0.02202851 | $1,884.36 |
| 2026-09-14 | $0.0219646 | $0.02244974 | $0.02183381 | $0.02219269 | $1,314.13 |