Pirate Chain Historical Data

ARRR Page 8
Download
Date Close Price change Market cap Trading volume
May 4, 2025 $ 0.13
-1.62%
$ 25.44 million $ 78,608
May 3, 2025 $ 0.132
-3.03%
$ 25.86 million $ 93,811
May 2, 2025 $ 0.137
-1.61%
$ 26.83 million $ 90,934
May 1, 2025 $ 0.139
+12.76%
$ 27.27 million $ 122,732
Apr 30, 2025 $ 0.123
-0.34%
$ 24.18 million $ 75,491
Apr 29, 2025 $ 0.124
-5.15%
$ 24.25 million $ 80,865
Apr 28, 2025 $ 0.13
+13.19%
$ 25.57 million $ 92,924
Apr 27, 2025 $ 0.115
-3.28%
$ 22.59 million $ 146,928
Apr 26, 2025 $ 0.119
-1.11%
$ 23.36 million $ 52,482
Apr 25, 2025 $ 0.12
+1.05%
$ 23.62 million $ 74,344
Apr 24, 2025 $ 0.119
-1.35%
$ 23.39 million $ 55,803
Apr 23, 2025 $ 0.121
-3.53%
$ 23.73 million $ 61,375
Apr 22, 2025 $ 0.125
+7.96%
$ 24.59 million $ 148,996
Apr 21, 2025 $ 0.116
+8.83%
$ 22.8 million $ 114,694
Apr 20, 2025 $ 0.107
+1.37%
$ 20.95 million $ 78,381
Apr 19, 2025 $ 0.105
-2.47%
$ 20.66 million $ 87,761
Apr 18, 2025 $ 0.108
-4.37%
$ 21.18 million $ 89,800
Apr 17, 2025 $ 0.113
+2.69%
$ 22.15 million $ 121,444
Apr 16, 2025 $ 0.11
+1.03%
$ 21.51 million $ 83,830
Apr 15, 2025 $ 0.109
+1.52%
$ 21.29 million $ 68,708
Apr 14, 2025 $ 0.107
-0.01%
$ 20.97 million $ 101,623
Apr 13, 2025 $ 0.107
-3.01%
$ 20.96 million $ 94,019
Apr 12, 2025 $ 0.11
+2.84%
$ 21.61 million $ 106,519
Apr 11, 2025 $ 0.107
+6.56%
$ 20.9 million $ 73,634
Apr 10, 2025 $ 0.1
-4.20%
$ 19.61 million $ 56,421
Apr 9, 2025 $ 0.104
+4.78%
$ 20.48 million $ 62,953
Apr 8, 2025 $ 0.0996
-0.25%
$ 19.54 million $ 24,177
Apr 7, 2025 $ 0.1
-3.44%
$ 19.67 million $ 55,757
Apr 6, 2025 $ 0.104
-3.87%
$ 20.38 million $ 30,709
Apr 5, 2025 $ 0.108
-7.46%
$ 21.2 million $ 38,648
Apr 4, 2025 $ 0.117
-0.11%
$ 22.91 million $ 47,032
Apr 3, 2025 $ 0.117
-0.43%
$ 22.93 million $ 39,133
Apr 2, 2025 $ 0.117
-6.02%
$ 23.03 million $ 60,164
Apr 1, 2025 $ 0.125
+2.24%
$ 24.51 million $ 34,155
Mar 31, 2025 $ 0.122
-2.97%
$ 24.02 million $ 38,983
Mar 30, 2025 $ 0.126
-0.41%
$ 24.72 million $ 44,574
Mar 29, 2025 $ 0.127
-5.61%
$ 24.83 million $ 42,240
Mar 28, 2025 $ 0.134
-6.55%
$ 26.3 million $ 36,904
Mar 27, 2025 $ 0.144
-3.47%
$ 28.2 million $ 51,100
Mar 26, 2025 $ 0.149
+7.88%
$ 29.32 million $ 53,444
Mar 25, 2025 $ 0.139
+3.76%
$ 27.18 million $ 28,097
Mar 24, 2025 $ 0.133
+2.41%
$ 26.18 million $ 40,083
Mar 23, 2025 $ 0.13
-2.76%
$ 25.56 million $ 36,079
Mar 22, 2025 $ 0.134
+2.99%
$ 26.27 million $ 33,297
Mar 21, 2025 $ 0.13
+0.33%
$ 25.51 million $ 22,649
Mar 20, 2025 $ 0.13
-3.52%
$ 25.44 million $ 42,440
Mar 19, 2025 $ 0.134
+4.46%
$ 26.38 million $ 37,055
Mar 18, 2025 $ 0.129
-3.21%
$ 25.25 million $ 38,428
Mar 17, 2025 $ 0.133
+0.20%
$ 26.1 million $ 51,938
Mar 16, 2025 $ 0.133
-5.29%
$ 26.05 million $ 70,871