Market Cap $4.02T
0.15%
Volume 24h $185.45B
-70.24%
BTC % 55.24%
0.25%
ETH % 11.81%
-0.59%
Coins
33.517
+2
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 |
|---|---|---|---|---|---|---|
| Oct-24 2025 | $0.511315 | $0.43076 | $0.511315 | $0.437153 | $179,849 | $100,327,127 |
| Oct-23 2025 | $0.434411 | $0.430158 | $0.475993 | $0.430158 | $179,000 | $85,237,542 |
| Oct-22 2025 | $0.442019 | $0.382491 | $0.450206 | $0.383496 | $340,035 | $86,730,319 |
| Oct-21 2025 | $0.382529 | $0.382529 | $0.438091 | $0.438091 | $166,840 | $75,057,507 |
| Oct-20 2025 | $0.436893 | $0.397332 | $0.436893 | $0.409345 | $152,025 | $85,724,623 |
| Oct-19 2025 | $0.419236 | $0.383075 | $0.436561 | $0.404095 | $138,839 | $82,260,025 |
| Oct-18 2025 | $0.401933 | $0.401933 | $0.456614 | $0.447515 | $157,833 | $78,864,805 |
| Oct-17 2025 | $0.446951 | $0.348751 | $0.449837 | $0.449837 | $321,660 | $87,698,081 |
| Oct-16 2025 | $0.447489 | $0.447489 | $0.498465 | $0.461609 | $289,943 | $87,803,543 |
| Oct-15 2025 | $0.462024 | $0.409482 | $0.471955 | $0.409599 | $250,260 | $90,655,598 |
| Oct-14 2025 | $0.415687 | $0.408762 | $0.433308 | $0.433292 | $231,358 | $81,563,526 |
| Oct-13 2025 | $0.431857 | $0.422921 | $0.441387 | $0.432707 | $208,892 | $84,736,338 |
| Oct-12 2025 | $0.431805 | $0.383416 | $0.458584 | $0.411715 | $450,303 | $84,726,173 |
| Oct-11 2025 | $0.449191 | $0.296517 | $0.450409 | $0.296517 | $332,694 | $88,137,524 |
| Oct-10 2025 | $0.267703 | $0.267703 | $0.341494 | $0.328541 | $264,663 | $52,527,049 |