Pirate Chain Historical Data

ARRR Page 19
Download
Date Close Price change Market cap Trading volume
Dec 27, 2023 $ 0.2
+0.48%
$ 39.15 million $ 62,426
Dec 26, 2023 $ 0.199
+2.53%
$ 38.97 million $ 48,494
Dec 25, 2023 $ 0.194
+1.83%
$ 38.01 million $ 49,218
Dec 24, 2023 $ 0.19
-2.12%
$ 37.33 million $ 49,644
Dec 23, 2023 $ 0.194
+1.84%
$ 38.15 million $ 49,045
Dec 22, 2023 $ 0.191
-2.77%
$ 37.46 million $ 61,769
Dec 21, 2023 $ 0.196
+1.45%
$ 38.53 million $ 85,970
Dec 20, 2023 $ 0.194
-1.39%
$ 38.01 million $ 65,372
Dec 19, 2023 $ 0.197
-2.11%
$ 38.62 million $ 47,235
Dec 18, 2023 $ 0.201
-1.25%
$ 39.42 million $ 53,322
Dec 17, 2023 $ 0.203
-0.05%
$ 39.92 million $ 59,262
Dec 16, 2023 $ 0.204
+6.17%
$ 39.94 million $ 81,002
Dec 15, 2023 $ 0.192
-5.37%
$ 37.62 million $ 65,832
Dec 14, 2023 $ 0.203
+1.97%
$ 39.74 million $ 73,477
Dec 13, 2023 $ 0.199
-0.31%
$ 38.97 million $ 69,833
Dec 12, 2023 $ 0.199
-3.36%
$ 39.07 million $ 76,143
Dec 11, 2023 $ 0.206
-0.95%
$ 40.43 million $ 121,572
Dec 10, 2023 $ 0.208
-3.64%
$ 40.81 million $ 80,931
Dec 9, 2023 $ 0.216
+7.37%
$ 42.34 million $ 84,946
Dec 8, 2023 $ 0.201
+1.99%
$ 39.43 million $ 84,599
Dec 7, 2023 $ 0.197
-5.79%
$ 38.67 million $ 67,670
Dec 6, 2023 $ 0.209
-0.61%
$ 41.05 million $ 50,725
Dec 5, 2023 $ 0.211
+3.91%
$ 41.31 million $ 89,578
Dec 4, 2023 $ 0.203
+4.25%
$ 39.76 million $ 60,040
Dec 3, 2023 $ 0.194
-0.54%
$ 38.14 million $ 68,356
Dec 2, 2023 $ 0.195
+1.11%
$ 38.35 million $ 56,177
Dec 1, 2023 $ 0.193
-3.34%
$ 37.93 million $ 62,855
Nov 30, 2023 $ 0.199
-0.62%
$ 39.13 million $ 44,266
Nov 29, 2023 $ 0.201
+5.92%
$ 39.38 million $ 80,816
Nov 28, 2023 $ 0.189
+12.28%
$ 37.18 million $ 97,884
Nov 27, 2023 $ 0.169
-6.71%
$ 33.12 million $ 72,322
Nov 26, 2023 $ 0.181
+5.12%
$ 35.5 million $ 75,593
Nov 25, 2023 $ 0.172
+16.50%
$ 33.77 million $ 89,786
Nov 24, 2023 $ 0.148
+0.87%
$ 28.99 million $ 63,502
Nov 23, 2023 $ 0.146
-0.66%
$ 28.74 million $ 54,762
Nov 22, 2023 $ 0.147
+2.39%
$ 28.93 million $ 66,219
Nov 21, 2023 $ 0.144
+1.68%
$ 28.28 million $ 69,843
Nov 20, 2023 $ 0.142
-5.17%
$ 27.81 million $ 83,162
Nov 19, 2023 $ 0.149
+5.01%
$ 29.33 million $ 93,969
Nov 18, 2023 $ 0.142
-6.58%
$ 27.93 million $ 68,377
Nov 17, 2023 $ 0.152
-1.89%
$ 29.9 million $ 51,804
Nov 16, 2023 $ 0.155
+5.54%
$ 30.48 million $ 150,495
Nov 15, 2023 $ 0.147
-1.68%
$ 28.89 million $ 92,828
Nov 14, 2023 $ 0.15
-5.64%
$ 29.38 million $ 64,840
Nov 13, 2023 $ 0.159
-2.71%
$ 31.13 million $ 57,918
Nov 12, 2023 $ 0.163
-0.41%
$ 32.04 million $ 64,800
Nov 11, 2023 $ 0.164
-0.69%
$ 32.13 million $ 102,596
Nov 10, 2023 $ 0.165
-6.27%
$ 32.36 million $ 77,829
Nov 9, 2023 $ 0.176
+7.39%
$ 34.53 million $ 89,397
Nov 8, 2023 $ 0.164
+1.12%
$ 32.09 million $ 67,556