Pirate Chain (ARRR) historical data and Live price

Pirate Chain

ARRR

$ 0.410181 -0.661 %

0.00002142 BTC

MARKET CAP
79.205 M

24H VOLUME
60.822 k

CIRC.SUPPLY
193.098 M

MAX SUPPLY
200 M

ARRR

USD

Rank268

1H -0.26 %

24H -0.66 %

7D -21.06 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/3/22	0.417	0.426	0.41	0.419	63,543.42	80,906,412.07
7/2/22	0.414	0.429	0.41	0.417	186,444.08	80,596,457.51
7/1/22	0.404	0.428	0.399	0.414	176,521.55	79,842,032.08
6/30/22	0.432	0.432	0.391	0.404	179,761.57	77,958,653.97
6/29/22	0.452	0.457	0.429	0.433	94,862.33	83,498,409.91
6/28/22	0.471	0.474	0.442	0.452	221,558.63	87,237,932.09
6/27/22	0.535	0.54	0.463	0.471	247,299.62	90,955,580.02
6/26/22	0.547	0.547	0.514	0.534	153,666.25	103,158,258.88
6/25/22	0.459	0.558	0.457	0.546	398,498.87	105,356,652.57
6/24/22	0.438	0.461	0.435	0.459	145,558.53	88,634,667.36
6/23/22	0.412	0.439	0.411	0.438	95,758.78	84,617,087.38
6/22/22	0.43	0.431	0.41	0.412	131,604.07	79,410,657.7
6/21/22	0.424	0.446	0.415	0.43	164,928.71	82,994,411.03
6/20/22	0.424	0.433	0.408	0.424	244,719.4	81,883,081.07
6/19/22	0.387	0.426	0.367	0.424	177,224.24	81,745,308.9
6/18/22	0.414	0.417	0.358	0.388	225,898.58	74,920,866.25
6/17/22	0.395	0.419	0.393	0.415	162,142.9	79,974,166.49
6/16/22	0.444	0.449	0.395	0.395	159,832.36	76,190,658.88
6/15/22	0.432	0.444	0.385	0.444	325,416.43	85,573,187.1
6/14/22	0.434	0.447	0.408	0.432	300,042.61	83,418,926.45
6/13/22	0.511	0.513	0.426	0.433	546,959.42	83,572,789.06
6/12/22	0.556	0.558	0.511	0.511	343,168.73	98,624,696.4
6/11/22	0.587	0.59	0.551	0.556	242,340.39	107,241,912.02
6/10/22	0.62	0.623	0.582	0.587	185,254.01	113,221,287.25
6/9/22	0.605	0.626	0.598	0.62	191,954.54	119,447,734.95
6/8/22	0.625	0.626	0.6	0.605	197,999.54	116,529,422.56
6/7/22	0.649	0.649	0.611	0.625	466,066.76	120,474,775.94
6/6/22	0.687	0.708	0.647	0.649	509,237.18	125,090,358.26
6/5/22	0.654	0.709	0.65	0.687	392,937.35	132,274,834.34
6/4/22	0.655	0.659	0.645	0.654	130,454.44	125,941,294.98
6/3/22	0.64	0.656	0.629	0.654	194,598.25	125,929,798.1
6/2/22	0.635	0.644	0.627	0.64	229,965.49	123,290,000.83
6/1/22	0.678	0.683	0.634	0.635	330,427.53	122,236,510.79
5/31/22	0.696	0.7	0.67	0.678	311,194.91	130,564,222.84
5/30/22	0.655	0.703	0.655	0.696	418,863.22	134,006,891.86
5/29/22	0.632	0.657	0.629	0.655	253,184.02	126,188,003.08
5/28/22	0.609	0.613	0.599	0.601	469,053.71	115,730,222.95
5/27/22	0.65	0.667	0.579	0.609	517,150.49	117,178,705.04
5/26/22	0.657	0.676	0.625	0.65	499,979.91	125,046,572.42
5/25/22	0.657	0.677	0.652	0.657	286,690.55	126,391,248.37
5/24/22	0.682	0.686	0.641	0.657	385,342.76	126,468,406.89
5/23/22	0.728	0.745	0.682	0.682	433,603.05	131,125,755.02
5/22/22	0.696	0.736	0.694	0.728	223,422.44	140,117,445.57
5/21/22	0.723	0.729	0.679	0.696	340,531.36	133,897,065.91
5/20/22	0.809	0.83	0.717	0.723	519,565.14	139,036,063.84
5/19/22	0.84	0.843	0.792	0.809	429,456.48	155,531,578.17
5/18/22	0.909	0.927	0.841	0.841	358,549.98	161,739,039.9
5/17/22	0.886	0.914	0.874	0.909	265,544.6	174,677,111.67
5/16/22	0.876	0.904	0.856	0.886	255,401.06	170,222,729.87
5/15/22	0.844	0.903	0.811	0.876	553,246.69	168,312,419.63
5/14/22	0.879	0.889	0.809	0.845	333,370.1	162,433,513.09
5/13/22	0.798	0.921	0.796	0.874	670,126.4	168,023,495.96
5/12/22	0.837	0.872	0.746	0.799	1,194,770.81	153,570,398.2
5/11/22	1.156	1.171	0.698	0.837	2,202,503.31	160,833,044.51
5/10/22	1.219	1.22	1.152	1.156	666,301.72	222,056,632.59
5/9/22	1.293	1.309	1.213	1.219	947,369.96	234,180,838.3
5/8/22	1.236	1.314	1.22	1.293	1,065,714.68	248,358,599.34
5/7/22	1.273	1.282	1.229	1.236	750,284.39	237,396,797.06
5/6/22	1.283	1.289	1.238	1.268	884,621.56	243,493,608.51
5/5/22	1.321	1.465	1.283	1.291	2,161,257.95	247,902,893.8
5/4/22	1.218	1.329	1.209	1.32	1,513,623.4	253,372,602.29
5/3/22	1.22	1.237	1.19	1.219	1,172,407.52	233,942,291.91
5/2/22	1.32	1.337	1.217	1.223	1,825,777.49	234,655,216.12
5/1/22	1.412	1.432	1.289	1.32	1,221,594.45	253,341,660.74
4/30/22	1.528	1.536	1.408	1.412	770,795.27	270,955,653.68
4/29/22	1.562	1.59	1.521	1.529	1,069,583.89	293,284,136.84
4/28/22	1.575	1.615	1.556	1.562	1,325,343.95	299,676,785.57
4/27/22	1.543	1.608	1.543	1.575	829,266.5	302,101,417.16
4/26/22	1.69	1.711	1.543	1.543	843,674.46	296,023,494.67
4/25/22	1.666	1.693	1.609	1.691	843,990.08	324,218,255.83
4/24/22	1.706	1.76	1.654	1.666	414,002.97	319,466,162.74
4/23/22	1.708	1.773	1.692	1.706	352,110.8	327,026,992.47
4/22/22	1.805	1.849	1.693	1.708	714,653.96	327,408,291.73
4/21/22	1.769	1.927	1.734	1.806	1,139,265.02	346,101,054.77
4/20/22	1.709	1.773	1.666	1.769	780,204.03	339,126,289.77
4/19/22	1.704	1.862	1.678	1.709	1,019,843.71	327,523,352.22
4/18/22	1.712	1.747	1.65	1.704	926,391.35	326,487,175.01
4/17/22	1.784	1.803	1.712	1.712	371,647.91	328,002,023.61
4/16/22	1.77	1.8	1.731	1.778	625,653.06	340,671,458.17
4/15/22	1.815	1.82	1.762	1.769	369,259.72	338,927,561.82
4/14/22	1.952	1.969	1.801	1.817	556,873.45	347,930,362.62
4/13/22	1.859	1.957	1.803	1.952	798,875.6	373,829,731.13
4/12/22	1.742	1.974	1.696	1.86	1,069,673.38	356,122,249.01
4/11/22	1.865	1.887	1.674	1.742	1,659,062.83	333,488,329.76
4/10/22	2.015	2.029	1.861	1.866	957,700.98	357,205,263.99
4/9/22	2.047	2.084	1.885	2.014	1,759,989.1	385,595,783.2
4/8/22	2.133	2.165	2.023	2.048	914,320.94	391,917,034.86
4/7/22	2.135	2.169	2.028	2.133	1,341,296.25	408,215,970.81
4/6/22	2.306	2.307	2.122	2.135	1,012,585.21	408,552,920.24
4/5/22	2.151	2.392	2.124	2.306	2,041,764.44	441,219,304.17

Similar Coins