Pirate Chain Historical Data

ARRR Page 5
Download
Date Close Price change Market cap Trading volume
Sep 19 $ 0.387
-7.61%
$ 77.35 million $ 807,666
Sep 12 $ 0.419
-12.25%
$ 93.94 million $ 1.03 million
Sep 5 $ 0.478
+11.83%
$ 81.85 million $ 873,983
Aug 29 $ 0.427
+4.01%
$ 82.8 million $ 674,719
Aug 22 $ 0.411
-9.05%
$ 79.58 million $ 837,829
Aug 15 $ 0.452
-12.41%
$ -- $ 1.2 million
Aug 8 $ 0.516
-1.83%
$ 99.81 million $ 1.76 million
Aug 1 $ 0.525
-6.66%
$ 101.62 million $ 942,835
Jul 25 $ 0.563
-3.72%
$ 108.81 million $ 998,375
Jul 18 $ 0.585
+9.80%
$ 113.03 million $ 1.96 million
Jul 11 $ 0.532
+3.91%
$ 102.9 million $ 1.31 million
Jul 4 $ 0.512
+22.34%
$ -- $ 1.41 million
Jun 27 $ 0.419
-21.42%
$ 80.81 million $ 1.15 million
Jun 20 $ 0.533
+25.66%
$ 102.79 million $ 1.32 million
Jun 13 $ 0.424
-17.01%
$ 81.78 million $ 1.85 million
Jun 6 $ 0.511
-25.78%
$ 98.5 million $ 2.13 million
May 30 $ 0.688
+4.75%
$ 132.58 million $ 2.05 million
May 23 $ 0.657
-10.57%
$ 126.48 million $ 2.68 million
May 16 $ 0.735
-16.58%
$ 141.35 million $ 2.39 million
May 9 $ 0.881
-31.84%
$ -- $ 6.57 million
May 2 $ 1.29
-2.76%
$ 248.15 million $ 9.12 million
Apr 25 $ 1.33
-20.54%
$ 254.97 million $ 6.64 million
Apr 18 $ 1.67
-2.71%
$ 320.61 million $ 5.39 million
Apr 11 $ 1.72
-7.99%
$ 329.27 million $ 5.36 million
Apr 4 $ 1.87
-13.38%
$ 357.92 million $ 9.1 million
Mar 28 $ 2.16
-7.98%
$ 413.36 million $ 10.41 million
Mar 21 $ 2.35
+39.95%
$ 448.2 million $ 15.42 million
Mar 14 $ 1.67
+22.61%
$ 319.79 million $ 11.51 million
Mar 7 $ 1.37
+20.03%
$ 260.66 million $ 15.49 million
Feb 28 $ 1.14
+12.33%
$ 216.98 million $ 3.43 million
Feb 21 $ 1.01
-8.81%
$ 193.01 million $ 4.43 million
Feb 14 $ 1.11
-25.02%
$ 211.53 million $ 4.6 million
Feb 7 $ 1.48
+80.54%
$ 282.29 million $ 9.48 million
Jan 31 $ 0.82
+10.99%
$ 155.92 million $ 2.01 million
Jan 24 $ 0.739
+5.77%
$ 140.34 million $ 1.88 million
Jan 17 $ 0.7
-25.18%
$ 132.75 million $ 3.4 million
Jan 10 $ 0.935
+0.20%
$ 177.29 million $ 2.27 million
Jan 3 $ 0.933
-11.76%
$ 176.81 million $ 2.56 million
Dec 27 $ 1.06
-19.89%
$ 200.22 million $ 3.53 million
Dec 20 $ 1.35
+16.42%
$ 255.43 million $ 3.56 million
Dec 13 $ 1.16
+0.21%
$ 219.23 million $ 16.15 million
Dec 6 $ 1.16
-18.20%
$ 218.6 million $ 5.47 million
Nov 29 $ 1.42
-21.78%
$ 267.02 million $ 5.39 million
Nov 22 $ 1.81
-7.05%
$ 341.06 million $ 5.33 million
Nov 15 $ 1.95
+3.51%
$ 366.61 million $ 8.79 million
Nov 8 $ 1.88
-3.49%
$ 353.88 million $ 8.92 million
Nov 1 $ 1.95
+8.36%
$ 366.36 million $ 9.02 million
Oct 25 $ 1.85
-3.15%
$ 347.02 million $ 8.44 million
Oct 18 $ 1.9
-16.26%
$ 357.19 million $ 11.64 million
Oct 11 $ 2.27
+6.94%
$ 426.17 million $ 9.92 million