Pirate Chain
ARRR
Rank #395
$0.7281
Updated 6 days ago
Market Cap
$142.79M
24h Volume
$764.00K
Avg Volume (30d)
$496.24K
24h High/Low
$0.8237
$0.6528
$0.6528
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Proof of Work (PoW)
Privacy
Zero Knowledge (ZK)
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.7281 | $0.8237 | $0.6528 | $0.7281 | $764.00K | $142.79M |
| Nov 10, 2025 | $0.7234 | $0.7234 | $0.7234 | $0.7234 | $738.68K | $141.95M |
| Nov 9, 2025 | $0.5438 | $0.5438 | $0.5438 | $0.5438 | $767.81K | $106.73M |
| Nov 8, 2025 | $0.4790 | $0.4790 | $0.4790 | $0.4790 | $584.02K | $93.98M |
| Nov 7, 2025 | $0.4188 | $0.4188 | $0.4188 | $0.4188 | $640.20K | $82.25M |
| Nov 6, 2025 | $0.4655 | $0.4655 | $0.4655 | $0.4655 | $588.98K | $91.35M |
| Nov 5, 2025 | $0.5165 | $0.5165 | $0.5165 | $0.5165 | $818.24K | $101.34M |
| Nov 4, 2025 | $0.5652 | $0.5652 | $0.5652 | $0.5652 | $670.36K | $110.77M |
| Nov 3, 2025 | $0.5643 | $0.5643 | $0.5643 | $0.5643 | $672.64K | $110.95M |
| Nov 2, 2025 | $0.5827 | $0.5827 | $0.5827 | $0.5827 | $640.82K | $114.34M |
| Nov 1, 2025 | $0.6082 | $0.6082 | $0.6082 | $0.6082 | $563.35K | $119.33M |
| Oct 31, 2025 | $0.6219 | $0.6219 | $0.6219 | $0.6219 | $574.42K | $122.03M |
| Oct 30, 2025 | $0.6044 | $0.6044 | $0.6044 | $0.6044 | $381.84K | $120.10M |
| Oct 29, 2025 | $0.5927 | $0.5927 | $0.5927 | $0.5927 | $386.42K | $116.62M |
| Oct 28, 2025 | $0.5796 | $0.5796 | $0.5796 | $0.5796 | $373.63K | $113.72M |
| Oct 27, 2025 | $0.5748 | $0.5748 | $0.5748 | $0.5748 | $455.48K | $112.73M |
| Oct 26, 2025 | $0.4857 | $0.4857 | $0.4857 | $0.4857 | $339.03K | $95.67M |
| Oct 25, 2025 | $0.4920 | $0.4920 | $0.4920 | $0.4920 | $236.80K | $96.54M |
| Oct 24, 2025 | $0.4377 | $0.4377 | $0.4377 | $0.4377 | $260.16K | $85.89M |
| Oct 23, 2025 | $0.4333 | $0.4333 | $0.4333 | $0.4333 | $467.62K | $86.63M |
| Oct 22, 2025 | $0.3833 | $0.3833 | $0.3833 | $0.3833 | $275.61K | $75.14M |
| Oct 21, 2025 | $0.4310 | $0.4310 | $0.4310 | $0.4310 | $260.85K | $84.82M |
| Oct 20, 2025 | $0.4110 | $0.4110 | $0.4110 | $0.4110 | $257.99K | $80.45M |
| Oct 19, 2025 | $0.4080 | $0.4080 | $0.4080 | $0.4080 | $278.17K | $80.16M |
| Oct 18, 2025 | $0.4466 | $0.4466 | $0.4466 | $0.4466 | $408.91K | $87.77M |