Pirate Chain Historical Data

ARRR Page 5
Download
Date Close Price change Market cap Trading volume
Sep 29, 2025 $ 0.215
+7.17%
$ 42.1 million $ 112,555
Sep 28, 2025 $ 0.205
+4.04%
$ 39.28 million $ 106,032
Sep 27, 2025 $ 0.197
-0.39%
$ 38.58 million $ 108,154
Sep 26, 2025 $ 0.197
+0.40%
$ 38.73 million $ 109,116
Sep 25, 2025 $ 0.196
+0.29%
$ 38.52 million $ 111,735
Sep 24, 2025 $ 0.195
+1.08%
$ 38.26 million $ 110,151
Sep 23, 2025 $ 0.192
-0.58%
$ 37.76 million $ 108,666
Sep 22, 2025 $ 0.194
-3.72%
$ 37.98 million $ 109,543
Sep 21, 2025 $ 0.202
+1.84%
$ 39.49 million $ 113,983
Sep 20, 2025 $ 0.2
-4.18%
$ 38.69 million $ 108,135
Sep 19, 2025 $ 0.209
+9.90%
$ 41 million $ 119,325
Sep 18, 2025 $ 0.19
-1.13%
$ 37.36 million $ 113,934
Sep 17, 2025 $ 0.192
+1.26%
$ 37.71 million $ 117,860
Sep 16, 2025 $ 0.19
-0.32%
$ 37.33 million $ 115,508
Sep 15, 2025 $ 0.192
-0.82%
$ 37.53 million $ 113,388
Sep 14, 2025 $ 0.194
+0.13%
$ 37.97 million $ 112,706
Sep 13, 2025 $ 0.194
+2.25%
$ 38.04 million $ 113,779
Sep 12, 2025 $ 0.19
-2.61%
$ 37.22 million $ 117,683
Sep 11, 2025 $ 0.195
-0.06%
$ 38.22 million $ 108,854
Sep 10, 2025 $ 0.196
-6.42%
$ 38.62 million $ 107,504
Sep 9, 2025 $ 0.209
+5.04%
$ 41.02 million $ 111,928
Sep 8, 2025 $ 0.199
+11.56%
$ 39.12 million $ 112,660
Sep 7, 2025 $ 0.179
-0.71%
$ 35.07 million $ 107,019
Sep 6, 2025 $ 0.18
+0.77%
$ 35.3 million $ 107,444
Sep 5, 2025 $ 0.179
+1.57%
$ 35.05 million $ 109,185
Sep 4, 2025 $ 0.187
-2.14%
$ 34.7 million $ 113,606
Sep 3, 2025 $ 0.192
+2.50%
$ 37.44 million $ 107,885
Sep 2, 2025 $ 0.187
+0.64%
$ 36.74 million $ 113,048
Sep 1, 2025 $ 0.185
-1.59%
$ 36.33 million $ 110,759
Aug 31, 2025 $ 0.189
-3.69%
$ 36.9 million $ 110,414
Aug 30, 2025 $ 0.196
-2.49%
$ 38.51 million $ 111,570
Aug 29, 2025 $ 0.201
-2.23%
$ 39.36 million $ 104,360
Aug 28, 2025 $ 0.204
+0.52%
$ 40.02 million $ 104,480
Aug 27, 2025 $ 0.2
-0.92%
$ 39.62 million $ 104,091
Aug 26, 2025 $ 0.201
-1.98%
$ 39.73 million $ 107,654
Aug 25, 2025 $ 0.205
-4.24%
$ 40.29 million $ 108,756
Aug 24, 2025 $ 0.214
+0.48%
$ 42.01 million $ 106,613
Aug 23, 2025 $ 0.214
-2.72%
$ 41.92 million $ 99,493
Aug 22, 2025 $ 0.219
-0.44%
$ 43.13 million $ 113,715
Aug 21, 2025 $ 0.22
-0.59%
$ 43.05 million $ 107,179
Aug 20, 2025 $ 0.221
-4.21%
$ 43.34 million $ 130,205
Aug 19, 2025 $ 0.222
-6.57%
$ 44.25 million $ 116,349
Aug 18, 2025 $ 0.238
-4.95%
$ 46.63 million $ 111,053
Aug 17, 2025 $ 0.251
+2.80%
$ 49.27 million $ 118,962
Aug 16, 2025 $ 0.244
+10.38%
$ 47.9 million $ 116,050
Aug 15, 2025 $ 0.221
+5.36%
$ 43.32 million $ 89,303
Aug 14, 2025 $ 0.21
-15.83%
$ 41.1 million $ 175,682
Aug 13, 2025 $ 0.249
+5.70%
$ 48.87 million $ 190,457
Aug 12, 2025 $ 0.236
+36.36%
$ 46.23 million $ 176,074
Aug 11, 2025 $ 0.173
+4.78%
$ 33.91 million $ 129,778