Market Cap $3.62T
-0.62%
Volume 24h $251.64B
-3.07%
BTC % 58.96%
-0.57%
ETH % 9.08%
3.85%
Coins
31.970
+15
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| May-28 2025 | $0.150052 | $0.149142 | $0.153871 | $0.15381 | $189,298 | $29,442,404 |
| May-27 2025 | $0.153532 | $0.153532 | $0.155572 | $0.15449 | $198,835 | $30,125,118 |
| May-26 2025 | $0.153753 | $0.153418 | $0.154755 | $0.153426 | $179,233 | $30,168,481 |
| May-25 2025 | $0.153634 | $0.146005 | $0.154476 | $0.14685 | $182,827 | $30,145,133 |
| May-24 2025 | $0.14767 | $0.147099 | $0.154269 | $0.154151 | $192,273 | $28,974,917 |
| May-23 2025 | $0.153319 | $0.15253 | $0.155502 | $0.154409 | $182,240 | $30,083,350 |
| May-22 2025 | $0.154463 | $0.149375 | $0.155106 | $0.150315 | $114,540 | $30,307,889 |
| May-21 2025 | $0.148285 | $0.139491 | $0.151673 | $0.14209 | $90,148 | $29,095,731 |
| May-20 2025 | $0.142201 | $0.140194 | $0.143259 | $0.14222 | $68,579 | $27,901,898 |
| May-19 2025 | $0.141616 | $0.140217 | $0.144166 | $0.144166 | $61,842 | $27,787,148 |
| May-18 2025 | $0.144326 | $0.138027 | $0.144326 | $0.138027 | $65,078 | $28,318,819 |
| May-17 2025 | $0.137545 | $0.135489 | $0.141433 | $0.141433 | $77,383 | $26,988,242 |
| May-16 2025 | $0.141563 | $0.141263 | $0.146819 | $0.14357 | $64,275 | $27,776,623 |
| May-15 2025 | $0.143158 | $0.142843 | $0.148273 | $0.145986 | $89,109 | $28,089,628 |
| May-14 2025 | $0.144595 | $0.144313 | $0.148448 | $0.147699 | $97,944 | $28,371,657 |