Pirate Chain
ARRR
Rank #395
$0.2738
Updated 2 months ago
Market Cap
$53.72M
24h Volume
$498.62K
Avg Volume (6m)
$343.11K
24h High/Low
$0.2879
$0.2538
$0.2538
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.2738 | $0.2879 | $0.2538 | $0.2738 | $498.62K | $53.72M |
| Dec 2, 2025 | $0.2699 | $0.2803 | $0.2394 | $0.2777 | $476.86K | $51.66M |
| Dec 1, 2025 | $0.3191 | $0.3191 | $0.2714 | $0.2716 | $462.79K | $56.31M |
| Nov 30, 2025 | $0.3232 | $0.3321 | $0.3101 | $0.3197 | $483.63K | $63.20M |
| Nov 29, 2025 | $0.3787 | $0.3795 | $0.3164 | $0.3246 | $516.99K | $68.34M |
| Nov 28, 2025 | $0.3654 | $0.3811 | $0.3584 | $0.3811 | $472.50K | $71.36M |
| Nov 27, 2025 | $0.3576 | $0.3712 | $0.3527 | $0.3645 | $480.62K | $71.62M |
| Nov 26, 2025 | $0.3557 | $0.3624 | $0.3513 | $0.3546 | $445.48K | $70.08M |
| Nov 25, 2025 | $0.3700 | $0.3700 | $0.3532 | $0.3584 | $444.44K | $70.93M |
| Nov 24, 2025 | $0.3862 | $0.3862 | $0.3680 | $0.3691 | $451.80K | $74.00M |
| Nov 23, 2025 | $0.3787 | $0.3982 | $0.3717 | $0.3903 | $562.09K | $75.01M |
| Nov 22, 2025 | $0.4258 | $0.4571 | $0.3631 | $0.3733 | $714.99K | $79.09M |
| Nov 21, 2025 | $0.4880 | $0.4880 | $0.3943 | $0.4259 | $640.33K | $86.33M |
| Nov 20, 2025 | $0.5017 | $0.5806 | $0.4853 | $0.4853 | $605.53K | $103.07M |
| Nov 19, 2025 | $0.5050 | $0.5213 | $0.4919 | $0.4969 | $551.33K | $99.13M |
| Nov 18, 2025 | $0.5599 | $0.5678 | $0.5070 | $0.5070 | $580.67K | $106.25M |
| Nov 17, 2025 | $0.6304 | $0.6457 | $0.5515 | $0.5515 | $563.29K | $120.58M |
| Nov 16, 2025 | $0.6594 | $0.6792 | $0.6120 | $0.6270 | $548.83K | $128.36M |
| Nov 15, 2025 | $0.5994 | $0.6696 | $0.5994 | $0.6480 | $755.62K | $125.79M |
| Nov 14, 2025 | $0.6065 | $0.6459 | $0.5205 | $0.6016 | $674.01K | $111.79M |
| Nov 13, 2025 | $0.6744 | $0.6908 | $0.6026 | $0.6033 | $561.30K | $129.46M |
| Nov 12, 2025 | $0.7052 | $0.7052 | $0.6438 | $0.6797 | $689.70K | $133.00M |
| 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 |
| Oct 17, 2025 | $0.4506 | $0.4506 | $0.4506 | $0.4506 | $374.29K | $88.43M |
| Oct 16, 2025 | $0.4626 | $0.4626 | $0.4626 | $0.4626 | $312.74K | $90.54M |
| Oct 15, 2025 | $0.4116 | $0.4116 | $0.4116 | $0.4116 | $297.10K | $81.17M |
| Oct 14, 2025 | $0.4302 | $0.4302 | $0.4302 | $0.4302 | $271.05K | $84.42M |
| Oct 13, 2025 | $0.4325 | $0.4325 | $0.4325 | $0.4325 | $478.05K | $84.86M |
| Oct 12, 2025 | $0.4059 | $0.4059 | $0.4059 | $0.4059 | $415.02K | $78.75M |
| Oct 11, 2025 | $0.2960 | $0.2960 | $0.2960 | $0.2960 | $347.60K | $58.08M |
| Oct 10, 2025 | $0.3284 | $0.3284 | $0.3284 | $0.3284 | $231.54K | $64.45M |
| Oct 9, 2025 | $0.3371 | $0.3371 | $0.3371 | $0.3371 | $221.57K | $66.16M |
| Oct 8, 2025 | $0.2918 | $0.2918 | $0.2918 | $0.2918 | $161.46K | $57.23M |
| Oct 7, 2025 | $0.3004 | $0.3004 | $0.3004 | $0.3004 | $207.43K | $58.91M |
| Oct 6, 2025 | $0.3149 | $0.3149 | $0.3149 | $0.3149 | $237.23K | $62.35M |
| Oct 5, 2025 | $0.2686 | $0.2686 | $0.2686 | $0.2686 | $160.40K | $52.70M |
| Oct 4, 2025 | $0.2516 | $0.2516 | $0.2516 | $0.2516 | $214.41K | $49.57M |
| Oct 3, 2025 | $0.3012 | $0.3012 | $0.3012 | $0.3012 | $253.28K | $59.10M |
| Oct 2, 2025 | $0.2591 | $0.2591 | $0.2591 | $0.2591 | $231.28K | $50.87M |
| Oct 1, 2025 | $0.2128 | $0.2128 | $0.2128 | $0.2128 | $207.69K | $41.81M |
| Sep 30, 2025 | $0.2147 | $0.2147 | $0.2147 | $0.2147 | $187.74K | $42.15M |
| Sep 29, 2025 | $0.1985 | $0.1985 | $0.1985 | $0.1985 | $192.72K | $38.95M |
| Sep 28, 2025 | $0.1962 | $0.1962 | $0.1962 | $0.1962 | $181.85K | $38.50M |
| Sep 27, 2025 | $0.1976 | $0.1976 | $0.1976 | $0.1976 | $183.16K | $38.80M |
| Sep 26, 2025 | $0.1972 | $0.1972 | $0.1972 | $0.1972 | $186.18K | $38.70M |
| Sep 25, 2025 | $0.1960 | $0.1960 | $0.1960 | $0.1960 | $184.77K | $38.41M |
| Sep 24, 2025 | $0.1936 | $0.1936 | $0.1936 | $0.1936 | $175.92K | $37.98M |
| Sep 23, 2025 | $0.1940 | $0.1940 | $0.1940 | $0.1940 | $182.95K | $38.07M |
| Sep 22, 2025 | $0.2006 | $0.2006 | $0.2006 | $0.2006 | $185.03K | $39.36M |
| Sep 21, 2025 | $0.1989 | $0.1989 | $0.1989 | $0.1989 | $187.90K | $39.01M |
| Sep 20, 2025 | $0.2079 | $0.2079 | $0.2079 | $0.2079 | $200.29K | $40.81M |
| Sep 19, 2025 | $0.1911 | $0.1911 | $0.1911 | $0.1911 | $190.41K | $37.50M |
| Sep 18, 2025 | $0.1922 | $0.1922 | $0.1922 | $0.1922 | $179.84K | $37.71M |
| Sep 17, 2025 | $0.1904 | $0.1904 | $0.1904 | $0.1904 | $185.28K | $37.36M |
| Sep 16, 2025 | $0.1908 | $0.1908 | $0.1908 | $0.1908 | $189.58K | $37.42M |
| Sep 15, 2025 | $0.1953 | $0.1953 | $0.1953 | $0.1953 | $183.56K | $38.32M |
| Sep 14, 2025 | $0.1993 | $0.1993 | $0.1993 | $0.1993 | $189.74K | $39.10M |
| Sep 13, 2025 | $0.1907 | $0.1907 | $0.1907 | $0.1907 | $196.57K | $37.41M |
| Sep 12, 2025 | $0.1948 | $0.1948 | $0.1948 | $0.1948 | $164.06K | $38.22M |
| Sep 11, 2025 | $0.1937 | $0.1937 | $0.1937 | $0.1937 | $188.55K | $38.21M |
| Sep 10, 2025 | $0.2038 | $0.2038 | $0.2038 | $0.2038 | $191.07K | $39.98M |
| Sep 9, 2025 | $0.1968 | $0.1968 | $0.1968 | $0.1968 | $183.87K | $38.68M |
| Sep 8, 2025 | $0.1794 | $0.1794 | $0.1794 | $0.1794 | $175.15K | $35.27M |
| Sep 7, 2025 | $0.1812 | $0.1812 | $0.1812 | $0.1812 | $176.51K | $35.55M |
| Sep 6, 2025 | $0.1812 | $0.1812 | $0.1812 | $0.1812 | $188.92K | $35.55M |
| Sep 5, 2025 | $0.1783 | $0.1783 | $0.1783 | $0.1783 | $213.93K | $34.99M |
| Sep 4, 2025 | $0.1908 | $0.1908 | $0.1908 | $0.1908 | $176.34K | $37.44M |
| Sep 3, 2025 | $0.1876 | $0.1876 | $0.1876 | $0.1876 | $190.33K | $36.81M |
| Sep 2, 2025 | $0.1861 | $0.1861 | $0.1861 | $0.1861 | $165.88K | $36.61M |
| Sep 1, 2025 | $0.1900 | $0.1900 | $0.1900 | $0.1900 | $190.36K | $37.28M |
| Aug 31, 2025 | $0.1970 | $0.1970 | $0.1970 | $0.1970 | $170.94K | $38.65M |
| Aug 30, 2025 | $0.1999 | $0.1999 | $0.1999 | $0.1999 | $166.79K | $39.26M |
| Aug 29, 2025 | $0.2033 | $0.2033 | $0.2033 | $0.2033 | $165.73K | $39.89M |
| Aug 28, 2025 | $0.2018 | $0.2018 | $0.2018 | $0.2018 | $172.85K | $39.60M |
| Aug 27, 2025 | $0.2034 | $0.2034 | $0.2034 | $0.2034 | $191.36K | $39.91M |
| Aug 26, 2025 | $0.2062 | $0.2062 | $0.2062 | $0.2062 | $190.78K | $40.51M |
| Aug 25, 2025 | $0.2144 | $0.2144 | $0.2144 | $0.2144 | $185.93K | $42.06M |
| Aug 24, 2025 | $0.2155 | $0.2155 | $0.2155 | $0.2155 | $181.34K | $42.20M |
| Aug 23, 2025 | $0.2209 | $0.2209 | $0.2209 | $0.2209 | $196.06K | $43.37M |
| Aug 22, 2025 | $0.2195 | $0.2195 | $0.2195 | $0.2195 | $177.32K | $43.07M |
| Aug 21, 2025 | $0.2218 | $0.2218 | $0.2218 | $0.2218 | $209.50K | $43.53M |
| Aug 20, 2025 | $0.2285 | $0.2285 | $0.2285 | $0.2285 | $205.23K | $44.84M |
| Aug 19, 2025 | $0.2427 | $0.2427 | $0.2427 | $0.2427 | $191.35K | $47.64M |
| Aug 18, 2025 | $0.2579 | $0.2579 | $0.2579 | $0.2579 | $203.55K | $50.60M |
| Aug 17, 2025 | $0.2468 | $0.2468 | $0.2468 | $0.2468 | $198.14K | $48.43M |
| Aug 16, 2025 | $0.2257 | $0.2257 | $0.2257 | $0.2257 | $157.63K | $44.29M |