Cap Mercado $2.13T
1.79%
Volumen 24h $75.49B
-19.39%
BTC % 58.0398%
-0.29%
ETH % 9.23737%
2.61%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de Pirate Chain (ARRR), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de Pirate Chain (ARRR) en Dólar USD. Esta tabla muestra 2,756 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jun-06 2026 | $0.303 | $0.303 | $0.3237 | $0.3079 | $11,352 | $59,452,781 |
| Jun-05 2026 | $0.3079 | $0.293 | $0.3534 | $0.3529 | $10,922 | $60,414,228 |
| Jun-04 2026 | $0.3529 | $0.346 | $0.3821 | $0.3741 | $19,606 | $69,243,849 |
| Jun-03 2026 | $0.3741 | $0.3596 | $0.4357 | $0.3614 | $14,602 | $73,403,582 |
| Jun-02 2026 | $0.368 | $0.368 | $0.4211 | $0.4068 | $29,627 | $72,206,678 |
| Jun-01 2026 | $0.4075 | $0.4024 | $0.4672 | $0.4174 | $29,203 | $79,957,123 |
| May-31 2026 | $0.4174 | $0.3231 | $0.4434 | $0.3234 | $35,923 | $81,899,639 |
| May-30 2026 | $0.3234 | $0.3227 | $0.3352 | $0.324 | $12,808 | $63,455,542 |
| May-29 2026 | $0.324 | $0.3144 | $0.3711 | $0.3267 | $72,708 | $63,573,271 |
| May-28 2026 | $0.3267 | $0.317 | $0.3436 | $0.3421 | $45,132 | $64,103,048 |
| May-27 2026 | $0.3421 | $0.3297 | $0.3933 | $0.3889 | $18,304 | $67,124,740 |
| May-26 2026 | $0.3889 | $0.3751 | $0.4466 | $0.4364 | $27,273 | $76,307,546 |
| May-25 2026 | $0.4364 | $0.3464 | $0.4822 | $0.3726 | $44,186 | $85,627,701 |
| May-24 2026 | $0.3725 | $0.3111 | $0.3744 | $0.3111 | $21,007 | $73,089,640 |
| May-23 2026 | $0.3095 | $0.3079 | $0.352 | $0.3374 | $24,995 | $60,728,170 |