Market Cap $3.23T
-1.96%
Volume 24h $190.04B
-11.32%
BTC % 54.41%
-0.44%
ETH % 11.42%
0.35%
Coins
33.809
+2
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 |
|---|---|---|---|---|---|---|
| Dec-13 2025 | $0.31417 | $0.302272 | $0.320336 | $0.302272 | $122,096 | $61,644,614 |
| Dec-12 2025 | $0.301442 | $0.285904 | $0.334165 | $0.285904 | $186,573 | $59,147,192 |
| Dec-11 2025 | $0.282333 | $0.25997 | $0.283019 | $0.263983 | $149,165 | $55,397,751 |
| Dec-10 2025 | $0.264897 | $0.252773 | $0.281504 | $0.27736 | $154,878 | $51,976,561 |
| Dec-09 2025 | $0.278716 | $0.261888 | $0.286272 | $0.266242 | $137,934 | $54,687,985 |
| Dec-08 2025 | $0.26662 | $0.241073 | $0.267408 | $0.262402 | $132,010 | $52,314,667 |
| Dec-07 2025 | $0.254912 | $0.232454 | $0.25904 | $0.252959 | $110,334 | $50,017,312 |
| Dec-06 2025 | $0.253796 | $0.230145 | $0.253796 | $0.237382 | $155,388 | $49,798,419 |
| Dec-05 2025 | $0.236807 | $0.236807 | $0.274427 | $0.262628 | $139,072 | $46,464,819 |
| 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 |