Market Cap $3.43T
-0.59%
Volume 24h $272.99B
3.94%
BTC % 54.1%
-0.85%
ETH % 11.49%
1.39%
Coins
33.903
+3
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 |
|---|---|---|---|---|---|---|
| Jan-05 2026 | $0.25345 | $0.242162 | $0.25345 | $0.249566 | $140,811 | $49,730,490 |
| Jan-04 2026 | $0.249472 | $0.249472 | $0.268915 | $0.253175 | $136,140 | $48,949,864 |
| Jan-03 2026 | $0.253877 | $0.240145 | $0.256861 | $0.25378 | $146,299 | $49,814,199 |
| Jan-02 2026 | $0.253989 | $0.246573 | $0.257365 | $0.253224 | $137,992 | $49,836,273 |
| Jan-01 2026 | $0.253103 | $0.253103 | $0.266618 | $0.259317 | $125,362 | $49,662,401 |
| Dec-31 2025 | $0.258869 | $0.258869 | $0.27251 | $0.262521 | $155,475 | $50,793,814 |
| Dec-30 2025 | $0.263036 | $0.255524 | $0.2636 | $0.261179 | $125,892 | $51,611,429 |
| Dec-29 2025 | $0.260563 | $0.260563 | $0.26915 | $0.266799 | $128,579 | $51,126,215 |
| Dec-28 2025 | $0.264121 | $0.263333 | $0.275743 | $0.273849 | $129,922 | $51,824,213 |
| Dec-27 2025 | $0.281375 | $0.262242 | $0.287929 | $0.269762 | $128,567 | $55,209,690 |
| Dec-26 2025 | $0.27051 | $0.262511 | $0.278033 | $0.272555 | $121,393 | $53,077,927 |
| Dec-25 2025 | $0.273117 | $0.266571 | $0.281468 | $0.269609 | $120,804 | $53,589,505 |
| Dec-24 2025 | $0.268084 | $0.268084 | $0.279339 | $0.274499 | $127,855 | $52,601,802 |
| Dec-23 2025 | $0.274304 | $0.273191 | $0.297463 | $0.290091 | $137,474 | $53,822,315 |
| Dec-22 2025 | $0.29458 | $0.292684 | $0.322012 | $0.313112 | $129,762 | $57,800,751 |