Market Cap $3.36T
-1.57%
Volume 24h $248.93B
-27.08%
BTC % 54.72%
0.07%
ETH % 11.37%
0.17%
Coins
33.760
+2
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 |
|---|---|---|---|---|---|---|
| Dec-04 2025 | $0.264825 | $0.252006 | $0.273524 | $0.273524 | $137,150 | $51,962,448 |
| Dec-03 2025 | $0.274215 | $0.271608 | $0.292313 | $0.284451 | $119,927 | $53,804,857 |
| Dec-02 2025 | $0.28216 | $0.249899 | $0.28216 | $0.266845 | $125,914 | $55,363,749 |
| Dec-01 2025 | $0.264774 | $0.26206 | $0.325013 | $0.325013 | $162,950 | $51,952,382 |
| Nov-30 2025 | $0.324769 | $0.308155 | $0.330392 | $0.3174 | $127,154 | $63,724,233 |
| Nov-29 2025 | $0.317006 | $0.311568 | $0.370248 | $0.366503 | $178,438 | $62,201,106 |
| Nov-28 2025 | $0.365486 | $0.354771 | $0.369692 | $0.365362 | $165,104 | $71,713,530 |
| Nov-27 2025 | $0.364969 | $0.355926 | $0.369575 | $0.360012 | $144,758 | $71,612,122 |
| Nov-26 2025 | $0.35928 | $0.349441 | $0.365557 | $0.360577 | $160,616 | $70,495,747 |
| Nov-25 2025 | $0.357507 | $0.35054 | $0.365986 | $0.365113 | $119,559 | $70,147,920 |
| Nov-24 2025 | $0.362187 | $0.361021 | $0.390591 | $0.390591 | $137,665 | $71,066,138 |
| Nov-23 2025 | $0.39116 | $0.369194 | $0.403403 | $0.387273 | $174,741 | $76,751,008 |
| Nov-22 2025 | $0.378669 | $0.359416 | $0.494285 | $0.435201 | $345,464 | $74,300,151 |
| Nov-21 2025 | $0.437964 | $0.391422 | $0.500021 | $0.500021 | $339,349 | $85,934,726 |
| Nov-20 2025 | $0.503476 | $0.491695 | $0.599311 | $0.506809 | $306,191 | $98,789,053 |