Pirate Chain Historical Data

ARRR Page 27
Download
Date Close Price change Market cap Trading volume
Sep 28, 2022 $ 0.407
+2.77%
$ 79.05 million $ 78,835
Sep 27, 2022 $ 0.396
-0.07%
$ 76.92 million $ 103,135
Sep 26, 2022 $ 0.397
-0.53%
$ 76.96 million $ 92,546
Sep 25, 2022 $ 0.399
+2.93%
$ 77.35 million $ 206,923
Sep 24, 2022 $ 0.387
-0.57%
$ 75.16 million $ 172,745
Sep 23, 2022 $ 0.39
-0.10%
$ 75.58 million $ 91,417
Sep 22, 2022 $ 0.39
+2.68%
$ 75.63 million $ 159,826
Sep 21, 2022 $ 0.38
-2.40%
$ -- $ 120,380
Sep 20, 2022 $ 0.389
-4.01%
$ 75.4 million $ 126,800
Sep 19, 2022 $ 0.405
-3.35%
$ 78.54 million $ 136,498
Sep 18, 2022 $ 0.419
-2.31%
$ 81.25 million $ 100,488
Sep 17, 2022 $ 0.429
+2.81%
$ 83.16 million $ 103,826
Sep 16, 2022 $ 0.417
-0.54%
$ 80.88 million $ 89,901
Sep 15, 2022 $ 0.42
-2.84%
$ 81.33 million $ 127,192
Sep 14, 2022 $ 0.432
-0.35%
$ 83.7 million $ 226,111
Sep 13, 2022 $ 0.433
-10.61%
$ 83.99 million $ 187,672
Sep 12, 2022 $ 0.485
+1.46%
$ 93.94 million $ 195,541
Sep 11, 2022 $ 0.478
+0.19%
$ 92.58 million $ 113,264
Sep 10, 2022 $ 0.477
+3.09%
$ 92.45 million $ 163,426
Sep 9, 2022 $ 0.463
+6.22%
$ 89.68 million $ 184,441
Sep 8, 2022 $ 0.436
+2.22%
$ 84.44 million $ 73,039
Sep 7, 2022 $ 0.426
+2.48%
$ 82.61 million $ 82,409
Sep 6, 2022 $ 0.416
-1.49%
$ 80.63 million $ 109,173
Sep 5, 2022 $ 0.422
-1.14%
$ 81.85 million $ 148,230
Sep 4, 2022 $ 0.427
+1.39%
$ 82.8 million $ 65,909
Sep 3, 2022 $ 0.422
-1.21%
$ 81.68 million $ 93,408
Sep 2, 2022 $ 0.427
-0.62%
$ 82.67 million $ 64,024
Sep 1, 2022 $ 0.429
+1.36%
$ 83.09 million $ 129,836
Aug 31, 2022 $ 0.423
+0.36%
$ 81.97 million $ 99,171
Aug 30, 2022 $ 0.422
-1.12%
$ 81.67 million $ 103,785
Aug 29, 2022 $ 0.426
+3.63%
$ 82.47 million $ 118,586
Aug 28, 2022 $ 0.411
-1.95%
$ 79.57 million $ 94,721
Aug 27, 2022 $ 0.419
+0.20%
$ 81.15 million $ 115,768
Aug 26, 2022 $ 0.418
-7.13%
$ 80.98 million $ 107,060
Aug 25, 2022 $ 0.45
+0.68%
$ 87.19 million $ 121,710
Aug 24, 2022 $ 0.447
+0.63%
$ 86.59 million $ 99,986
Aug 23, 2022 $ 0.444
+1.69%
$ 86.06 million $ 113,101
Aug 22, 2022 $ 0.437
-3.28%
$ 84.54 million $ 185,483
Aug 21, 2022 $ 0.452
+1.62%
$ 87.41 million $ 95,297
Aug 20, 2022 $ 0.445
+0.46%
$ 86.05 million $ 118,805
Aug 19, 2022 $ 0.443
-9.11%
$ 85.66 million $ 190,655
Aug 18, 2022 $ 0.487
-1.78%
$ 94.24 million $ 214,240
Aug 17, 2022 $ 0.496
-2.60%
$ 95.96 million $ 189,197
Aug 16, 2022 $ 0.509
-1.05%
$ 98.53 million $ 205,388
Aug 15, 2022 $ 0.515
-0.22%
$ 99.58 million $ 182,098
Aug 14, 2022 $ 0.516
-1.32%
$ 99.81 million $ 245,294
Aug 13, 2022 $ 0.523
-1.18%
$ 101.15 million $ 142,400
Aug 12, 2022 $ 0.529
+3.59%
$ 102.34 million $ 161,975
Aug 11, 2022 $ 0.511
-4.18%
$ 98.79 million $ 209,049
Aug 10, 2022 $ 0.533
+3.42%
$ 103.03 million $ 442,558