Pirate Chain Historical Data

ARRR Page 5
Download
Date Close Price change Market cap Trading volume
Nov 25, 2025 $ 0.357
-2.43%
$ 70.79 million $ 107,237
Nov 24, 2025 $ 0.363
-7.59%
$ 71.08 million $ 118,290
Nov 23, 2025 $ 0.391
+1.30%
$ 76.98 million $ 141,125
Nov 22, 2025 $ 0.378
-13.89%
$ 75.36 million $ 239,162
Nov 21, 2025 $ 0.437
-12.98%
$ 85.76 million $ 277,064
Nov 20, 2025 $ 0.506
-0.47%
$ 98.65 million $ 238,600
Nov 19, 2025 $ 0.508
+1.70%
$ 99.56 million $ 192,971
Nov 18, 2025 $ 0.503
-10.57%
$ 98.01 million $ 191,442
Nov 17, 2025 $ 0.562
-11.62%
$ 110.33 million $ 43,716
Nov 16, 2025 $ 0.63
-6.43%
$ 124.87 million $ 213,342
Nov 15, 2025 $ 0.672
+11.31%
$ 131.35 million $ 201,624
Nov 14, 2025 $ 0.606
-1.37%
$ 118.17 million $ 322,038
Nov 13, 2025 $ 0.598
-10.87%
$ 120.62 million $ 195,841
Nov 12, 2025 $ 0.68
-3.05%
$ 131.7 million $ 193,290
Nov 11, 2025 $ 0.701
-12.86%
$ 137.59 million $ 326,765
Nov 10, 2025 $ 0.805
+7.02%
$ 157.89 million $ 583,845
Nov 9, 2025 $ 0.752
+35.56%
$ 147.53 million $ 365,527
Nov 8, 2025 $ 0.557
+1.99%
$ 109.33 million $ 280,668
Nov 7, 2025 $ 0.546
+30.91%
$ 107.19 million $ 169,627
Nov 6, 2025 $ 0.417
-10.97%
$ 81.88 million $ 167,738
Nov 5, 2025 $ 0.469
-9.16%
$ 91.97 million $ 110,350
Nov 4, 2025 $ 0.515
-6.78%
$ 101.1 million $ 318,639
Nov 3, 2025 $ 0.552
-2.24%
$ 108.35 million $ 163,385
Nov 2, 2025 $ 0.569
-0.83%
$ 111.59 million $ 198,540
Nov 1, 2025 $ 0.574
-4.26%
$ 112.63 million $ 181,538
Oct 31, 2025 $ 0.605
-3.74%
$ 117.64 million $ 230,550
Oct 30, 2025 $ 0.629
+3.17%
$ 123.28 million $ 303,414
Oct 29, 2025 $ 0.609
+2.00%
$ 119.5 million $ 185,723
Oct 28, 2025 $ 0.598
+3.12%
$ 117.01 million $ 215,962
Oct 27, 2025 $ 0.581
+0.94%
$ 113.94 million $ 71,117
Oct 26, 2025 $ 0.567
+16.76%
$ 111.24 million $ 64,757
Oct 25, 2025 $ 0.485
-1.47%
$ 95.21 million $ 38,287
Oct 24, 2025 $ 0.492
+12.83%
$ 96.63 million $ 161,611
Oct 23, 2025 $ 0.439
+2.98%
$ 85.54 million $ 152,980
Oct 22, 2025 $ 0.442
+14.53%
$ 85.3 million $ 290,324
Oct 21, 2025 $ 0.381
-12.52%
$ 75.7 million $ 135,140
Oct 20, 2025 $ 0.436
+6.55%
$ 85.5 million $ 123,475
Oct 19, 2025 $ 0.417
+3.05%
$ 79.86 million $ 107,427
Oct 18, 2025 $ 0.403
-10.08%
$ 79.42 million $ 119,717
Oct 17, 2025 $ 0.447
+0.22%
$ 88.16 million $ 273,838
Oct 16, 2025 $ 0.446
-3.20%
$ 87.71 million $ 220,223
Oct 15, 2025 $ 0.461
+12.48%
$ 90.54 million $ 198,870
Oct 14, 2025 $ 0.41
-5.33%
$ 80.36 million $ 138,478
Oct 13, 2025 $ 0.433
+0.15%
$ 84.87 million $ 162,484
Oct 12, 2025 $ 0.433
+3.78%
$ 84.91 million $ 334,047
Oct 11, 2025 $ 0.417
+40.32%
$ 80.57 million $ 292,872
Oct 10, 2025 $ 0.297
-9.71%
$ 58.31 million $ 229,865
Oct 9, 2025 $ 0.329
-3.55%
$ 64.53 million $ 130,028
Oct 8, 2025 $ 0.341
+15.92%
$ 67.11 million $ 125,350
Oct 7, 2025 $ 0.294
-1.22%
$ 57.76 million $ 72,941