Pirate Chain
ARRR
Rank #395
$0.2738
Updated 4 months ago
Market Cap
$53.72M
24h Volume
$498.62K
Avg Volume (6m)
$576.94K
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 |