Pirate Chain Historical Data

ARRR Page 30
Download
Date Close Price change Market cap Trading volume
May 2, 2022 $ 1.22
-7.92%
$ 234.8 million $ 1.83 million
May 1, 2022 $ 1.33
-6.34%
$ 254.94 million $ 1.23 million
Apr 30, 2022 $ 1.42
-7.65%
$ 272.14 million $ 774,837
Apr 29, 2022 $ 1.54
-3.16%
$ 294.7 million $ 720,649
Apr 28, 2022 $ 1.59
+0.79%
$ 304.26 million $ 1.35 million
Apr 27, 2022 $ 1.57
+1.82%
$ 301.84 million $ 853,522
Apr 26, 2022 $ 1.55
-8.67%
$ 296.39 million $ 844,810
Apr 25, 2022 $ 1.69
+1.20%
$ 324.48 million $ 871,158
Apr 24, 2022 $ 1.67
-1.31%
$ 320.57 million $ 415,414
Apr 23, 2022 $ 1.69
-1.20%
$ 324.78 million $ 349,780
Apr 22, 2022 $ 1.71
-4.13%
$ 328.64 million $ 717,403
Apr 21, 2022 $ 1.79
+0.98%
$ 342.74 million $ 1.15 million
Apr 20, 2022 $ 1.77
+3.25%
$ 339.37 million $ 806,530
Apr 19, 2022 $ 1.72
+1.03%
$ 328.61 million $ 1.02 million
Apr 18, 2022 $ 1.7
-1.24%
$ 325.19 million $ 922,796
Apr 17, 2022 $ 1.72
-3.14%
$ 329.23 million $ 391,068
Apr 16, 2022 $ 1.77
-0.07%
$ 339.75 million $ 411,242
Apr 15, 2022 $ 1.78
-2.23%
$ 339.97 million $ 370,462
Apr 14, 2022 $ 1.81
-7.45%
$ 346.79 million $ 576,947
Apr 13, 2022 $ 1.96
+5.49%
$ 375.16 million $ 827,294
Apr 12, 2022 $ 1.86
+6.36%
$ 355.69 million $ 1.09 million
Apr 11, 2022 $ 1.75
-6.45%
$ 334.51 million $ 1.69 million
Apr 10, 2022 $ 1.87
-6.91%
$ 357.88 million $ 979,921
Apr 9, 2022 $ 2.01
-1.97%
$ 384.18 million $ 1.78 million
Apr 8, 2022 $ 2.05
-3.79%
$ 391.58 million $ 913,620
Apr 7, 2022 $ 2.13
-0.38%
$ 406.98 million $ 1.36 million
Apr 6, 2022 $ 2.13
-7.52%
$ 408.36 million $ 1.03 million
Apr 5, 2022 $ 2.31
+7.38%
$ 441.6 million $ 2.07 million
Apr 4, 2022 $ 2.15
-0.32%
$ 411.56 million $ 965,805
Apr 3, 2022 $ 2.16
+1.31%
$ 413.31 million $ 959,575
Apr 2, 2022 $ 2.13
-2.30%
$ 407.69 million $ 908,463
Apr 1, 2022 $ 2.18
-0.09%
$ 417.16 million $ 1.45 million
Mar 31, 2022 $ 2.18
+3.62%
$ 416.6 million $ 1.69 million
Mar 30, 2022 $ 2.1
+0.02%
$ 401.92 million $ 1.71 million
Mar 29, 2022 $ 2.1
-0.97%
$ 401.78 million $ 1.4 million
Mar 28, 2022 $ 2.12
-9.61%
$ 405.73 million $ 2.29 million
Mar 27, 2022 $ 2.35
+4.29%
$ 448.15 million $ 1.52 million
Mar 26, 2022 $ 2.25
-1.71%
$ 430.13 million $ 1.31 million
Mar 25, 2022 $ 2.29
+4.65%
$ 437.79 million $ 1.73 million
Mar 24, 2022 $ 2.19
-4.15%
$ 418.18 million $ 2.28 million
Mar 23, 2022 $ 2.28
+14.21%
$ 435.47 million $ 3.66 million
Mar 22, 2022 $ 2
+19.92%
$ 381.49 million $ 3.24 million
Mar 21, 2022 $ 1.66
-0.69%
$ 317.8 million $ 1.67 million
Mar 20, 2022 $ 1.67
-5.02%
$ 319.76 million $ 1.16 million
Mar 19, 2022 $ 1.76
+13.23%
$ 336.81 million $ 2.94 million
Mar 18, 2022 $ 1.56
+6.48%
$ 297.39 million $ 1.21 million
Mar 17, 2022 $ 1.46
-0.52%
$ 279.26 million $ 1.09 million
Mar 16, 2022 $ 1.47
+5.63%
$ 280.71 million $ 1.42 million
Mar 15, 2022 $ 1.39
-0.35%
$ 265.54 million $ 1.35 million
Mar 14, 2022 $ 1.4
+2.27%
$ 266.54 million $ 2.35 million