Market Cap $2.22T
0.21%
Volume 24h $65.01B
BTC % 52.57%
-0.11%
ETH % 13.65%
0.29%
Coins
28.652
+2
Exchanges
885
Last update
1 minute ago
Pirate Chain (ARRR) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-30 2024 | $0.171875 | $0.167144 | $0.172309 | $0.168928 | $58,132 | $33,724,289 |
| Aug-29 2024 | $0.16881 | $0.162875 | $0.169864 | $0.167135 | $74,549 | $33,122,857 |
| Aug-28 2024 | $0.166609 | $0.163647 | $0.168835 | $0.167505 | $75,050 | $32,691,123 |
| Aug-27 2024 | $0.167437 | $0.167437 | $0.177142 | $0.175147 | $74,410 | $32,853,552 |
| Aug-26 2024 | $0.174634 | $0.174634 | $0.180354 | $0.175935 | $73,703 | $34,265,661 |
| Aug-25 2024 | $0.174864 | $0.172972 | $0.178998 | $0.178682 | $76,461 | $34,310,790 |
| Aug-24 2024 | $0.181622 | $0.17852 | $0.183712 | $0.178859 | $70,282 | $35,636,800 |
| Aug-23 2024 | $0.178662 | $0.16641 | $0.178662 | $0.16687 | $99,156 | $35,056,090 |
| Aug-22 2024 | $0.166225 | $0.163456 | $0.167495 | $0.166136 | $77,464 | $32,615,718 |
| Aug-21 2024 | $0.166015 | $0.157021 | $0.166015 | $0.157021 | $78,245 | $32,574,567 |
| Aug-20 2024 | $0.156759 | $0.155629 | $0.161704 | $0.160333 | $80,248 | $30,758,312 |
| Aug-19 2024 | $0.16039 | $0.159486 | $0.162907 | $0.161734 | $81,865 | $31,470,801 |
| Aug-18 2024 | $0.162932 | $0.162714 | $0.165398 | $0.162714 | $64,918 | $31,969,681 |
| Aug-17 2024 | $0.162607 | $0.161893 | $0.170881 | $0.170136 | $72,260 | $31,905,899 |
| Aug-16 2024 | $0.171413 | $0.165286 | $0.175052 | $0.165286 | $67,183 | $33,633,654 |