Pirate Chain Historical Data

ARRR Page 11
Download
Date Close Price change Market cap Trading volume
Dec 5, 2024 $ 0.296
+0.98%
$ 58.02 million $ 136,485
Dec 4, 2024 $ 0.293
+8.48%
$ 57.52 million $ 159,226
Dec 3, 2024 $ 0.27
-11.65%
$ 53.05 million $ 148,555
Dec 2, 2024 $ 0.306
+9.42%
$ 60.05 million $ 121,565
Dec 1, 2024 $ 0.28
+2.59%
$ 54.9 million $ 79,291
Nov 30, 2024 $ 0.272
-12.06%
$ 53.42 million $ 123,789
Nov 29, 2024 $ 0.31
-3.35%
$ 60.74 million $ 158,695
Nov 28, 2024 $ 0.32
-6.20%
$ 62.79 million $ 202,460
Nov 27, 2024 $ 0.342
+11.88%
$ 67.01 million $ 243,128
Nov 26, 2024 $ 0.304
+6.49%
$ 59.73 million $ 153,805
Nov 25, 2024 $ 0.286
-19.57%
$ 56.05 million $ 73,769
Nov 24, 2024 $ 0.355
-7.44%
$ 69.68 million $ 237,194
Nov 23, 2024 $ 0.384
+8.88%
$ 75.28 million $ 222,057
Nov 22, 2024 $ 0.352
+10.77%
$ 69.16 million $ 326,212
Nov 21, 2024 $ 0.318
+13.59%
$ 62.4 million $ 119,448
Nov 20, 2024 $ 0.28
+8.98%
$ 54.93 million $ 109,169
Nov 19, 2024 $ 0.257
+8.65%
$ 50.41 million $ 98,423
Nov 18, 2024 $ 0.236
-5.45%
$ 46.39 million $ 102,754
Nov 17, 2024 $ 0.25
+9.86%
$ 49.05 million $ 153,917
Nov 16, 2024 $ 0.228
-0.84%
$ 44.64 million $ 96,833
Nov 15, 2024 $ 0.229
-4.76%
$ 45.02 million $ 112,503
Nov 14, 2024 $ 0.241
+2.06%
$ 47.27 million $ 68,568
Nov 13, 2024 $ 0.236
+19.05%
$ 46.29 million $ 86,410
Nov 12, 2024 $ 0.198
-0.49%
$ 38.9 million $ 54,453
Nov 11, 2024 $ 0.199
+5.42%
$ 39.1 million $ 76,453
Nov 10, 2024 $ 0.189
+5.95%
$ 37.09 million $ 36,784
Nov 9, 2024 $ 0.178
-0.26%
$ 35 million $ 52,080
Nov 8, 2024 $ 0.179
+1.34%
$ 35.09 million $ 49,340
Nov 7, 2024 $ 0.176
+2.79%
$ 34.63 million $ 62,266
Nov 6, 2024 $ 0.172
+0.50%
$ 33.69 million $ 54,535
Nov 5, 2024 $ 0.171
+3.43%
$ 33.54 million $ 58,547
Nov 4, 2024 $ 0.165
-4.02%
$ 32.43 million $ 33,616
Nov 3, 2024 $ 0.172
+5.00%
$ 33.79 million $ 44,837
Nov 2, 2024 $ 0.164
-10.62%
$ 32.18 million $ 56,641
Nov 1, 2024 $ 0.183
-0.97%
$ 35.96 million $ 58,563
Oct 31, 2024 $ 0.185
-2.53%
$ 36.31 million $ 52,126
Oct 30, 2024 $ 0.19
+3.05%
$ 37.21 million $ 40,758
Oct 29, 2024 $ 0.184
+3.98%
$ 36.13 million $ 31,290
Oct 28, 2024 $ 0.177
-1.59%
$ 34.74 million $ 17,849
Oct 27, 2024 $ 0.18
-2.65%
$ 35.31 million $ 33,147
Oct 26, 2024 $ 0.185
+2.85%
$ 36.27 million $ 32,521
Oct 25, 2024 $ 0.18
+5.91%
$ 35.28 million $ 43,236
Oct 24, 2024 $ 0.17
-0.11%
$ 33.31 million $ 14,863
Oct 23, 2024 $ 0.17
-1.26%
$ 33.35 million $ 14,590
Oct 22, 2024 $ 0.172
-2.88%
$ 33.78 million $ 16,196
Oct 21, 2024 $ 0.177
-4.04%
$ 34.78 million $ 23,798
Oct 20, 2024 $ 0.185
+2.35%
$ 36.24 million $ 18,149
Oct 19, 2024 $ 0.18
+1.25%
$ 35.4 million $ 33,401
Oct 18, 2024 $ 0.178
+5.48%
$ 34.97 million $ 30,359
Oct 17, 2024 $ 0.169
+0.73%
$ 33.15 million $ 31,300