Market Cap $2.78T
-0.64%
Volume 24h $280.56B
-2.86%
BTC % 55.77%
-0.19%
ETH % 10.01%
-1.29%
Coins
34.526
+6
Exchanges
885
Last update
40 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 |
|---|---|---|---|---|---|---|
| Apr-23 2026 | $0.198472 | $0.194406 | $0.199287 | $0.197403 | $80,050 | $38,943,113 |
| Apr-22 2026 | $0.201595 | $0.186787 | $0.217366 | $0.187114 | $109,243 | $39,555,896 |
| Apr-21 2026 | $0.185798 | $0.185798 | $0.189767 | $0.187246 | $80,631 | $36,456,209 |
| Apr-20 2026 | $0.190326 | $0.181515 | $0.190326 | $0.183579 | $77,077 | $37,344,594 |
| Apr-19 2026 | $0.184426 | $0.180992 | $0.197705 | $0.19078 | $97,430 | $36,186,996 |
| Apr-18 2026 | $0.191591 | $0.187303 | $0.192009 | $0.191652 | $73,973 | $37,592,951 |
| Apr-17 2026 | $0.191844 | $0.186798 | $0.194414 | $0.187482 | $76,973 | $37,642,633 |
| Apr-16 2026 | $0.187923 | $0.187923 | $0.197325 | $0.192372 | $113,634 | $36,873,178 |
| Apr-15 2026 | $0.194822 | $0.180622 | $0.204015 | $0.195029 | $169,880 | $38,226,879 |
| Apr-14 2026 | $0.195378 | $0.193522 | $0.205026 | $0.203428 | $133,942 | $38,335,973 |
| Apr-13 2026 | $0.201969 | $0.195457 | $0.20321 | $0.198787 | $125,152 | $39,629,171 |
| Apr-12 2026 | $0.198276 | $0.198276 | $0.213361 | $0.201042 | $148,017 | $38,904,590 |
| Apr-11 2026 | $0.201106 | $0.200442 | $0.203837 | $0.20335 | $124,349 | $39,459,773 |
| Apr-10 2026 | $0.203133 | $0.200789 | $0.207908 | $0.202877 | $130,578 | $39,857,563 |
| Apr-09 2026 | $0.202598 | $0.180586 | $0.204354 | $0.180679 | $145,522 | $39,752,574 |