Market Cap $2.49T
0.03%
Volume 24h $111.22B
-74.4%
BTC % 53.79%
-0.01%
ETH % 9.94%
-0.3%
Coins
34.455
+4
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 |
|---|---|---|---|---|---|---|
| Apr-02 2026 | $0.180642 | $0.179201 | $0.195054 | $0.195054 | $133,672 | $35,444,600 |
| Apr-01 2026 | $0.195505 | $0.174888 | $0.195505 | $0.1775 | $120,600 | $38,360,807 |
| Mar-31 2026 | $0.180208 | $0.177661 | $0.188091 | $0.182242 | $143,105 | $35,359,308 |
| Mar-30 2026 | $0.182756 | $0.179918 | $0.191304 | $0.181785 | $129,578 | $35,859,298 |
| Mar-29 2026 | $0.187407 | $0.186697 | $0.195489 | $0.194184 | $132,984 | $36,771,884 |
| Mar-28 2026 | $0.190065 | $0.187272 | $0.195303 | $0.187272 | $126,811 | $37,293,532 |
| Mar-27 2026 | $0.186939 | $0.182371 | $0.202368 | $0.193031 | $149,416 | $36,680,137 |
| Mar-26 2026 | $0.194187 | $0.186768 | $0.210573 | $0.210083 | $150,841 | $38,102,256 |
| Mar-25 2026 | $0.212604 | $0.204937 | $0.222098 | $0.222098 | $140,219 | $41,715,975 |
| Mar-24 2026 | $0.2263 | $0.221274 | $0.249628 | $0.221274 | $132,193 | $44,403,250 |
| Mar-23 2026 | $0.220911 | $0.217685 | $0.223182 | $0.221764 | $117,955 | $43,345,941 |
| Mar-22 2026 | $0.22148 | $0.218045 | $0.226732 | $0.22625 | $119,538 | $43,457,460 |
| Mar-21 2026 | $0.22582 | $0.225491 | $0.229805 | $0.226534 | $116,192 | $44,309,075 |
| Mar-20 2026 | $0.22658 | $0.22551 | $0.231066 | $0.231049 | $121,910 | $44,458,176 |
| Mar-19 2026 | $0.230179 | $0.229427 | $0.243785 | $0.241843 | $121,093 | $45,164,311 |