Cap Mercado $3.16T
0.54%
Volume 24h $131.66B
-38.44%
BTC % 55.19%
0.23%
ETH % 11.15%
-0.62%
Moedas
33.862
+6
Trocas
885
Última atualização
3 Minutos atrás
Preços históricos de Pirate Chain (ARRR), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Dec-24 2025 | $0.268084 | $0.268084 | $0.279339 | $0.274499 | $127,855 | $52,601,802 |
| Dec-23 2025 | $0.274304 | $0.273191 | $0.297463 | $0.290091 | $137,474 | $53,822,315 |
| Dec-22 2025 | $0.29458 | $0.292684 | $0.322012 | $0.313112 | $129,762 | $57,800,751 |
| Dec-21 2025 | $0.312368 | $0.298917 | $0.316107 | $0.312539 | $129,205 | $61,290,914 |
| Dec-20 2025 | $0.30105 | $0.276 | $0.30105 | $0.279696 | $125,168 | $59,070,272 |
| Dec-19 2025 | $0.28017 | $0.26711 | $0.280693 | $0.270203 | $127,274 | $54,973,286 |
| Dec-18 2025 | $0.268474 | $0.268119 | $0.288897 | $0.287644 | $127,299 | $52,678,323 |
| Dec-17 2025 | $0.285359 | $0.279683 | $0.315263 | $0.302841 | $130,148 | $55,991,447 |
| Dec-16 2025 | $0.310239 | $0.259508 | $0.310239 | $0.260604 | $138,547 | $60,873,285 |
| Dec-15 2025 | $0.261554 | $0.257513 | $0.288046 | $0.284453 | $130,310 | $51,320,666 |
| Dec-14 2025 | $0.279093 | $0.279093 | $0.328245 | $0.320479 | $144,808 | $54,761,906 |
| 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 |