Market Cap $4.10T
-2%
Volume 24h $380.01B
11.33%
BTC % 55.13%
0.18%
ETH % 12.37%
-0.24%
Coins
32.817
+10
Exchanges
885
Last update
3 Minutes 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-19 2025 | $0.221064 | $0.221064 | $0.246979 | $0.239067 | $129,335 | $43,375,854 |
| Aug-18 2025 | $0.238468 | $0.237872 | $0.252103 | $0.250865 | $130,061 | $46,790,735 |
| Aug-17 2025 | $0.252246 | $0.242524 | $0.278753 | $0.242524 | $144,361 | $49,494,286 |
| Aug-16 2025 | $0.246599 | $0.216322 | $0.246599 | $0.221833 | $137,743 | $48,386,245 |
| Aug-15 2025 | $0.221463 | $0.207645 | $0.22474 | $0.208043 | $105,897 | $43,454,278 |
| Aug-14 2025 | $0.203827 | $0.170575 | $0.250673 | $0.249373 | $202,886 | $39,993,750 |
| Aug-13 2025 | $0.247665 | $0.195992 | $0.269519 | $0.239683 | $203,723 | $48,595,331 |
| Aug-12 2025 | $0.232562 | $0.172748 | $0.232562 | $0.172748 | $189,908 | $45,631,885 |
| Aug-11 2025 | $0.172811 | $0.162464 | $0.174508 | $0.166517 | $133,975 | $33,907,976 |
| Aug-10 2025 | $0.164943 | $0.161993 | $0.169815 | $0.165594 | $133,075 | $32,364,192 |
| Aug-09 2025 | $0.163398 | $0.158569 | $0.177594 | $0.158569 | $135,420 | $32,060,985 |
| Aug-08 2025 | $0.158259 | $0.153557 | $0.160116 | $0.159491 | $121,772 | $31,052,727 |
| Aug-07 2025 | $0.159049 | $0.156468 | $0.164731 | $0.164254 | $157,860 | $31,207,773 |
| Aug-06 2025 | $0.163489 | $0.162158 | $0.165276 | $0.163745 | $200,226 | $32,078,936 |
| Aug-05 2025 | $0.163125 | $0.161283 | $0.166116 | $0.166116 | $205,925 | $32,007,559 |