Pirate Chain
ARRR
Rank #395
$0.7281
Updated 7 days ago
Market Cap
$142.79M
24h Volume
$764.00K
Avg Volume (6m)
$235.37K
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 |
| 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 |
| Aug 15, 2025 | $0.2059 | $0.2059 | $0.2059 | $0.2059 | $263.94K | $40.40M |
| Aug 14, 2025 | $0.2498 | $0.2498 | $0.2498 | $0.2498 | $248.55K | $49.06M |
| Aug 13, 2025 | $0.2226 | $0.2226 | $0.2226 | $0.2226 | $192.49K | $43.72M |
| Aug 12, 2025 | $0.1729 | $0.1729 | $0.1729 | $0.1729 | $135.63K | $33.92M |
| Aug 11, 2025 | $0.1652 | $0.1652 | $0.1652 | $0.1652 | $133.48K | $32.42M |
| Aug 10, 2025 | $0.1659 | $0.1659 | $0.1659 | $0.1659 | $138.61K | $32.56M |
| Aug 9, 2025 | $0.1588 | $0.1588 | $0.1588 | $0.1588 | $122.77K | $31.10M |
| Aug 8, 2025 | $0.1601 | $0.1601 | $0.1601 | $0.1601 | $159.76K | $31.41M |
| Aug 7, 2025 | $0.1639 | $0.1639 | $0.1639 | $0.1639 | $209.67K | $32.15M |
| Aug 6, 2025 | $0.1636 | $0.1636 | $0.1636 | $0.1636 | $205.66K | $32.16M |
| Aug 5, 2025 | $0.1655 | $0.1655 | $0.1655 | $0.1655 | $201.33K | $32.41M |
| Aug 4, 2025 | $0.1590 | $0.1590 | $0.1590 | $0.1590 | $198.20K | $31.20M |
| Aug 3, 2025 | $0.1522 | $0.1522 | $0.1522 | $0.1522 | $198.35K | $29.73M |
| Aug 2, 2025 | $0.1609 | $0.1609 | $0.1609 | $0.1609 | $199.64K | $31.56M |
| Aug 1, 2025 | $0.1429 | $0.1429 | $0.1429 | $0.1429 | $189.51K | $28.06M |
| Jul 31, 2025 | $0.1504 | $0.1504 | $0.1504 | $0.1504 | $189.92K | $29.52M |
| Jul 30, 2025 | $0.1525 | $0.1525 | $0.1525 | $0.1525 | $199.10K | $29.92M |
| Jul 29, 2025 | $0.1440 | $0.1440 | $0.1440 | $0.1440 | $235.77K | $27.65M |
| Jul 28, 2025 | $0.1491 | $0.1491 | $0.1491 | $0.1491 | $221.71K | $29.27M |
| Jul 27, 2025 | $0.1513 | $0.1513 | $0.1513 | $0.1513 | $199.58K | $29.69M |
| Jul 26, 2025 | $0.1534 | $0.1534 | $0.1534 | $0.1534 | $259.24K | $30.12M |
| Jul 25, 2025 | $0.1582 | $0.1582 | $0.1582 | $0.1582 | $238.53K | $31.04M |
| Jul 24, 2025 | $0.1581 | $0.1581 | $0.1581 | $0.1581 | $249.27K | $31.04M |
| Jul 23, 2025 | $0.1543 | $0.1543 | $0.1543 | $0.1543 | $204.44K | $30.27M |
| Jul 22, 2025 | $0.1519 | $0.1519 | $0.1519 | $0.1519 | $186.05K | $29.80M |
| Jul 21, 2025 | $0.1570 | $0.1570 | $0.1570 | $0.1570 | $254.49K | $30.80M |
| Jul 20, 2025 | $0.1489 | $0.1489 | $0.1489 | $0.1489 | $214.92K | $29.22M |
| Jul 19, 2025 | $0.1515 | $0.1515 | $0.1515 | $0.1515 | $201.28K | $29.71M |
| Jul 18, 2025 | $0.1504 | $0.1504 | $0.1504 | $0.1504 | $228.37K | $29.50M |
| Jul 17, 2025 | $0.1412 | $0.1412 | $0.1412 | $0.1412 | $194.83K | $27.72M |
| Jul 16, 2025 | $0.1469 | $0.1469 | $0.1469 | $0.1469 | $191.65K | $28.82M |
| Jul 15, 2025 | $0.1442 | $0.1442 | $0.1442 | $0.1442 | $211.18K | $28.18M |
| Jul 14, 2025 | $0.1409 | $0.1409 | $0.1409 | $0.1409 | $209.30K | $27.62M |
| Jul 13, 2025 | $0.1420 | $0.1420 | $0.1420 | $0.1420 | $194.64K | $27.87M |
| Jul 12, 2025 | $0.1448 | $0.1448 | $0.1448 | $0.1448 | $204.53K | $28.40M |
| Jul 11, 2025 | $0.1380 | $0.1380 | $0.1380 | $0.1380 | $238.87K | $27.09M |
| Jul 10, 2025 | $0.1338 | $0.1338 | $0.1338 | $0.1338 | $212.42K | $26.24M |
| Jul 9, 2025 | $0.1312 | $0.1312 | $0.1312 | $0.1312 | $228.86K | $25.74M |
| Jul 8, 2025 | $0.1358 | $0.1358 | $0.1358 | $0.1358 | $193.76K | $26.65M |
| Jul 7, 2025 | $0.1377 | $0.1377 | $0.1377 | $0.1377 | $192.48K | $27.01M |
| Jul 6, 2025 | $0.1399 | $0.1399 | $0.1399 | $0.1399 | $188.59K | $27.45M |
| Jul 5, 2025 | $0.1384 | $0.1384 | $0.1384 | $0.1384 | $164.86K | $27.16M |
| Jul 4, 2025 | $0.1418 | $0.1418 | $0.1418 | $0.1418 | $174.78K | $27.79M |
| Jul 3, 2025 | $0.1447 | $0.1447 | $0.1447 | $0.1447 | $203.26K | $28.39M |
| Jul 2, 2025 | $0.1440 | $0.1440 | $0.1440 | $0.1440 | $177.55K | $28.25M |
| Jul 1, 2025 | $0.1448 | $0.1448 | $0.1448 | $0.1448 | $151.10K | $28.42M |
| Jun 30, 2025 | $0.1445 | $0.1445 | $0.1445 | $0.1445 | $224.25K | $28.36M |
| Jun 29, 2025 | $0.1436 | $0.1436 | $0.1436 | $0.1436 | $176.62K | $28.18M |
| Jun 28, 2025 | $0.1418 | $0.1418 | $0.1418 | $0.1418 | $163.42K | $27.81M |
| Jun 27, 2025 | $0.1385 | $0.1385 | $0.1385 | $0.1385 | $213.73K | $27.17M |
| Jun 26, 2025 | $0.1422 | $0.1422 | $0.1422 | $0.1422 | $176.52K | $27.93M |
| Jun 25, 2025 | $0.1486 | $0.1486 | $0.1486 | $0.1486 | $187.74K | $29.17M |
| Jun 24, 2025 | $0.1383 | $0.1383 | $0.1383 | $0.1383 | $178.70K | $27.13M |
| Jun 23, 2025 | $0.1333 | $0.1333 | $0.1333 | $0.1333 | $183.33K | $26.22M |
| Jun 22, 2025 | $0.1437 | $0.1437 | $0.1437 | $0.1437 | $202.43K | $28.18M |
| Jun 21, 2025 | $0.1423 | $0.1423 | $0.1423 | $0.1423 | $213.74K | $27.91M |
| Jun 20, 2025 | $0.1442 | $0.1442 | $0.1442 | $0.1442 | $217.76K | $28.31M |
| Jun 19, 2025 | $0.1421 | $0.1421 | $0.1421 | $0.1421 | $194.69K | $27.88M |
| Jun 18, 2025 | $0.1416 | $0.1416 | $0.1416 | $0.1416 | $228.68K | $27.78M |
| Jun 17, 2025 | $0.1465 | $0.1465 | $0.1465 | $0.1465 | $228.04K | $28.76M |
| Jun 16, 2025 | $0.1439 | $0.1439 | $0.1439 | $0.1439 | $207.87K | $28.23M |
| Jun 15, 2025 | $0.1428 | $0.1428 | $0.1428 | $0.1428 | $215.66K | $28.05M |
| Jun 14, 2025 | $0.1435 | $0.1435 | $0.1435 | $0.1435 | $211.34K | $28.18M |
| Jun 13, 2025 | $0.1490 | $0.1490 | $0.1490 | $0.1490 | $216.14K | $29.24M |
| Jun 12, 2025 | $0.1502 | $0.1502 | $0.1502 | $0.1502 | $196.76K | $29.48M |
| Jun 11, 2025 | $0.1548 | $0.1548 | $0.1548 | $0.1548 | $207.55K | $30.37M |
| Jun 10, 2025 | $0.1551 | $0.1551 | $0.1551 | $0.1551 | $157.96K | $30.41M |
| Jun 9, 2025 | $0.1454 | $0.1454 | $0.1454 | $0.1454 | $106.97K | $28.52M |
| Jun 8, 2025 | $0.1450 | $0.1450 | $0.1450 | $0.1450 | $102.19K | $28.46M |
| Jun 7, 2025 | $0.1429 | $0.1429 | $0.1429 | $0.1429 | $110.87K | $28.04M |
| Jun 6, 2025 | $0.1479 | $0.1479 | $0.1479 | $0.1479 | $115.86K | $29.03M |
| Jun 5, 2025 | $0.1432 | $0.1432 | $0.1432 | $0.1432 | $138.74K | $28.09M |
| Jun 4, 2025 | $0.1456 | $0.1456 | $0.1456 | $0.1456 | $123.61K | $28.56M |
| Jun 3, 2025 | $0.1488 | $0.1488 | $0.1488 | $0.1488 | $126.99K | $28.89M |
| Jun 2, 2025 | $0.1475 | $0.1475 | $0.1475 | $0.1475 | $110.44K | $28.95M |
| Jun 1, 2025 | $0.1488 | $0.1488 | $0.1488 | $0.1488 | $108.33K | $29.18M |
| May 31, 2025 | $0.1481 | $0.1481 | $0.1481 | $0.1481 | $108.58K | $29.06M |
| May 30, 2025 | $0.1477 | $0.1477 | $0.1477 | $0.1477 | $112.62K | $28.97M |
| May 29, 2025 | $0.1504 | $0.1504 | $0.1504 | $0.1504 | $191.66K | $29.52M |
| May 28, 2025 | $0.1535 | $0.1535 | $0.1535 | $0.1535 | $203.10K | $30.11M |
| May 27, 2025 | $0.1544 | $0.1544 | $0.1544 | $0.1544 | $173.57K | $30.27M |
| May 26, 2025 | $0.1538 | $0.1538 | $0.1538 | $0.1538 | $187.90K | $30.17M |
| May 25, 2025 | $0.1480 | $0.1480 | $0.1480 | $0.1480 | $196.87K | $29.04M |
| May 24, 2025 | $0.1537 | $0.1537 | $0.1537 | $0.1537 | $187.19K | $30.16M |
| May 23, 2025 | $0.1548 | $0.1548 | $0.1548 | $0.1548 | $115.94K | $30.45M |
| May 22, 2025 | $0.1490 | $0.1490 | $0.1490 | $0.1490 | $93.38K | $29.24M |
| May 21, 2025 | $0.1414 | $0.1414 | $0.1414 | $0.1414 | $77.95K | $27.76M |
| May 20, 2025 | $0.1424 | $0.1424 | $0.1424 | $0.1424 | $66.97K | $27.94M |
| May 19, 2025 | $0.1445 | $0.1445 | $0.1445 | $0.1445 | $76.09K | $28.35M |
| May 18, 2025 | $0.1383 | $0.1383 | $0.1383 | $0.1383 | $82.75K | $27.14M |