Pirate Chain (ARRR) historical data and Live price

Pirate Chain

ARRR

$ 3.20 + 0.151 %

0.00008375 BTC

MARKET CAP
591.432 M

24H VOLUME
1.419 M

CIRC.SUPPLY
185.093 M

MAX SUPPLY
200 M

ARRR

USD

Rank218

1H 0.88 %

24H 0.15 %

7D -2.74 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
8/4/21	3.198	3.481	3.131	3.326	1,450,190.28	615,611,878.38
8/3/21	3.061	3.239	2.92	3.195	1,273,556.47	591,226,848.61
8/2/21	3.396	3.433	3.004	3.061	1,490,727.92	566,305,503.11
8/1/21	3.711	3.73	3.38	3.403	1,211,201.67	629,307,872.73
7/31/21	3.76	3.796	3.589	3.722	1,219,209.77	688,098,575.19
7/30/21	3.716	3.905	3.427	3.763	1,987,004.27	695,651,681.39
7/29/21	3.138	3.794	3.074	3.714	2,801,680.95	686,288,039.56
7/28/21	2.907	3.224	2.891	3.139	2,147,092.46	579,942,885.75
7/27/21	2.809	2.901	2.578	2.901	1,197,860	535,864,061.14
7/26/21	2.378	3.013	2.361	2.811	2,240,992.44	519,160,239.42
7/25/21	2.346	2.382	2.281	2.375	782,310.29	438,475,525.15
7/24/21	2.266	2.394	2.251	2.347	685,548.61	433,251,005.5
7/23/21	2.198	2.265	2.179	2.265	551,056.55	417,959,006.33
7/22/21	2.19	2.23	2.144	2.199	590,655.9	405,723,106.31
7/21/21	2.005	2.243	1.972	2.19	943,832.25	403,886,410.76
7/20/21	2.057	2.07	1.972	2.006	700,143.4	369,808,755.83
7/19/21	2.153	2.164	2.029	2.056	465,904.72	379,078,805.18
7/18/21	2.113	2.18	2.11	2.15	764,082.27	396,308,474.78
7/17/21	2.257	2.265	2.098	2.113	554,321.42	389,259,136.39
7/16/21	2.219	2.325	2.065	2.261	1,226,210.7	416,426,932.81
7/15/21	2.516	2.542	2.204	2.214	1,788,785.72	407,702,945.6
7/14/21	2.08	2.539	2.004	2.514	1,664,449.98	462,886,182.43
7/13/21	2.039	2.091	2.002	2.08	645,677.45	382,930,199.94
7/12/21	2.04	2.109	2.013	2.039	683,286.58	375,286,803.51
7/11/21	1.896	2.044	1.876	2.04	1,076,378.08	375,335,673.6
7/10/21	1.964	2.033	1.85	1.895	1,434,380.43	348,632,003.22
7/9/21	2.079	2.143	1.961	1.966	1,122,058.95	361,596,709.65
7/8/21	2.278	2.28	2.048	2.079	855,388.06	382,170,817.2
7/7/21	2.273	2.339	2.243	2.278	948,873.82	418,674,318.38
7/6/21	2.223	2.32	2.214	2.273	950,780.9	417,673,794.82
7/5/21	2.359	2.359	2.226	2.226	710,657.12	408,997,389.75
7/4/21	2.332	2.451	2.31	2.359	689,934.35	433,207,549.82
7/3/21	2.324	2.376	2.248	2.332	879,535.76	428,246,641.29
7/2/21	2.243	2.326	2.161	2.325	1,509,013.41	426,737,896.56
7/1/21	2.527	2.561	2.241	2.241	1,894,749.27	411,251,325.6
6/30/21	2.66	2.681	2.274	2.527	3,265,910.96	463,745,891.01
6/29/21	2.942	2.963	2.614	2.664	2,973,835.1	488,632,561.56
6/28/21	2.968	3.126	2.911	2.943	1,357,313.52	539,737,666.62
6/27/21	2.81	3.013	2.8	2.965	975,509.78	543,613,721.46
6/26/21	2.98	3.011	2.663	2.804	1,685,327.58	513,957,461.25
6/25/21	3.211	3.346	2.881	2.981	1,673,402.5	546,256,688.84
6/24/21	3.345	3.411	3.122	3.212	1,963,494.73	588,517,026.69
6/23/21	3.346	3.576	3.247	3.345	1,690,262.84	612,633,201.63
6/22/21	3.625	4.199	3.052	3.346	3,824,132.75	612,707,967.43
6/21/21	3.219	4.352	2.896	3.625	6,404,711.68	663,649,760.23
6/20/21	3.547	3.835	3.038	3.219	2,572,625.65	589,164,250.47
6/19/21	3.335	3.674	3.086	3.551	2,685,987.62	649,711,911.27
6/18/21	3.886	3.98	3.17	3.329	2,621,256.61	609,074,108.66
6/17/21	4.224	4.36	3.828	3.886	2,511,328.78	710,633,101.39
6/16/21	4.214	4.389	4.051	4.224	1,145,197.95	772,299,352.46
6/15/21	4.307	4.407	3.985	4.22	1,589,122.72	771,414,249.94
6/14/21	4.377	4.566	3.348	4.308	2,123,768.55	787,225,450.33
6/13/21	4.279	4.445	3.926	4.377	1,438,074.54	799,718,274.4
6/12/21	4.457	4.513	3.939	4.274	1,662,690.76	780,720,355.82
6/11/21	4.89	4.965	4.348	4.45	2,066,218.99	812,736,281.83
6/10/21	5.446	5.446	4.64	4.89	2,177,526.12	892,704,080.55
6/9/21	4.508	5.581	4.425	5.439	2,345,848.73	992,701,554.86
6/7/21	5.234	6.154	4.916	5.125	1,937,292.6	934,908,380.62
6/6/21	5.286	5.589	5.143	5.233	1,075,151.06	954,397,979.02
6/5/21	5.881	6.196	5.135	5.285	2,570,804.88	963,762,976.36
6/4/21	6.235	6.384	5.359	5.883	3,458,708.59	1,072,425,003.96
6/3/21	5.54	6.692	5.44	6.23	4,503,208.58	1,135,474,473.08
6/2/21	4.807	5.792	4.634	5.544	3,803,252.63	1,010,130,076.13
6/1/21	4.141	4.83	4.062	4.805	2,666,477.83	875,236,631.33
5/31/21	3.863	4.207	3.682	4.14	1,599,947.68	753,927,223.6
5/30/21	3.759	4.083	3.604	3.861	2,572,887.79	703,011,396.95
5/29/21	4.025	4.165	3.599	3.756	2,184,163.38	683,665,164.14
5/28/21	4.232	4.339	3.718	4.022	2,404,617.58	731,962,530.58
5/27/21	4.41	4.492	4.212	4.231	1,576,878.23	769,827,223.05
5/26/21	4.347	4.639	4.162	4.412	1,811,034.21	802,449,826.28
5/25/21	4.479	4.634	4.12	4.336	2,354,909.05	788,406,009.83
5/24/21	3.428	4.653	3.298	4.475	3,541,015.04	813,450,309.97
5/23/21	4.237	4.4	2.564	3.449	5,700,285.23	626,781,748.8
5/22/21	4.521	4.622	4.034	4.235	2,330,974.85	769,528,173.21
5/21/21	5.36	5.636	3.807	4.52	4,300,710.35	821,130,355.35
5/19/21	6.375	6.469	4.003	4.945	5,670,689.36	897,930,950.69
5/19/21	6.375	6.469	4.003	4.945	5,670,689.36	897,930,950.69
5/19/21	6.375	6.469	4.003	4.945	5,670,689.36	897,930,950.69
5/19/21	6.375	6.469	4.003	4.945	5,670,689.36	897,930,950.69
5/18/21	6.623	6.986	6.288	6.387	2,619,238.26	1,159,342,396.68
5/18/21	6.623	6.986	6.288	6.387	2,619,238.26	1,159,342,396.68
5/18/21	6.623	6.986	6.288	6.387	2,619,238.26	1,159,342,396.68
5/18/21	6.623	6.986	6.288	6.387	2,619,238.26	1,159,342,396.68
5/17/21	6.997	7.002	6.236	6.597	3,133,170.42	1,197,161,468.93
5/17/21	6.997	7.002	6.236	6.597	3,133,170.42	1,197,161,468.93
5/17/21	6.997	7.002	6.236	6.597	3,133,170.42	1,197,161,468.93
5/17/21	6.997	7.002	6.236	6.597	3,133,170.42	1,197,161,468.93
5/16/21	7.249	7.575	6.548	7	4,201,592.2	1,269,942,404.12
5/16/21	7.249	7.575	6.548	7	4,201,592.2	1,269,942,404.12
5/16/21	7.249	7.575	6.548	7	4,201,592.2	1,269,942,404.12

Similar Coins