Pirate Chain
ARRR
Rank #395
$0.2738
Updated 2 months ago
Market Cap
$53.72M
24h Volume
$498.62K
Avg Volume (90d)
$524.29K
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 |