Market Cap $4.23T
1.93%
Volume 24h $322.70B
1.93%
BTC % 53.69%
0.33%
ETH % 12.44%
-0.64%
Coins
33.104
+14
Exchanges
885
Last update
20 Seconds 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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.209238 | $0.196774 | $0.215338 | $0.199019 | $135,763 | $41,055,501 |
| Sep-08 2025 | $0.198377 | $0.176793 | $0.198377 | $0.178074 | $130,243 | $38,924,306 |
| Sep-07 2025 | $0.177059 | $0.176924 | $0.179757 | $0.178526 | $124,059 | $34,741,476 |
| Sep-06 2025 | $0.179843 | $0.177536 | $0.180181 | $0.178345 | $125,998 | $35,287,749 |
| Sep-05 2025 | $0.179394 | $0.175675 | $0.182717 | $0.175675 | $136,343 | $35,199,597 |
| Sep-04 2025 | $0.183409 | $0.183409 | $0.194337 | $0.193676 | $153,445 | $35,987,553 |
| Sep-03 2025 | $0.191149 | $0.184588 | $0.191149 | $0.186928 | $125,582 | $37,506,244 |
| Sep-02 2025 | $0.186387 | $0.184007 | $0.188683 | $0.185548 | $130,487 | $36,571,766 |
| Sep-01 2025 | $0.185176 | $0.182176 | $0.189462 | $0.188047 | $129,136 | $36,334,221 |
| Aug-31 2025 | $0.188507 | $0.184983 | $0.196497 | $0.196169 | $128,925 | $36,987,769 |
| Aug-30 2025 | $0.195686 | $0.193977 | $0.202883 | $0.20035 | $117,972 | $38,396,433 |
| Aug-29 2025 | $0.200394 | $0.199124 | $0.205257 | $0.20503 | $118,886 | $39,320,263 |
| Aug-28 2025 | $0.204295 | $0.200549 | $0.206364 | $0.203391 | $121,114 | $40,085,672 |
| Aug-27 2025 | $0.200376 | $0.198246 | $0.202967 | $0.201627 | $120,404 | $39,316,626 |
| Aug-26 2025 | $0.201348 | $0.19337 | $0.205336 | $0.205336 | $131,106 | $39,507,315 |