Pirate Chain ARRR
$0,2857-0,01 (-3,31 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,29 | -1,36 % | $0,29 | $0,29 | $0,29 | 86,88K |
| 2026-09-30 | $0,29 | +7,83 % | $0,27 | $0,32 | $0,27 | 96,51K |
| 2026-09-29 | $0,27 | -5,01 % | $0,29 | $0,29 | $0,26 | 84,44K |
| 2026-09-28 | $0,29 | -7,27 % | $0,31 | $0,32 | $0,28 | 84,48K |
| 2026-09-27 | $0,31 | -2,00 % | $0,32 | $0,34 | $0,30 | 70,86K |
| 2026-09-26 | $0,32 | +5,87 % | $0,30 | $0,33 | $0,29 | 70,85K |
| 2026-09-25 | $0,30 | +3,35 % | $0,29 | $0,32 | $0,29 | 86,71K |
| 2026-09-24 | $0,29 | +3,74 % | $0,28 | $0,32 | $0,27 | 89,61K |
| 2026-09-23 | $0,28 | -8,48 % | $0,30 | $0,30 | $0,23 | 94,24K |
| 2026-09-22 | $0,30 | +12,77 % | $0,27 | $0,30 | $0,24 | 89,44K |
| 2026-09-21 | $0,27 | -14,27 % | $0,31 | $0,31 | $0,24 | 237,28K |
| 2026-09-20 | $0,31 | -4,37 % | $0,33 | $0,35 | $0,26 | 122,25K |
| 2026-09-19 | $0,33 | +4,55 % | $0,31 | $0,37 | $0,30 | 83,43K |
| 2026-09-18 | $0,31 | +0,59 % | $0,31 | $0,32 | $0,26 | 106,06K |
| 2026-09-17 | $0,31 | +20,27 % | $0,26 | $0,36 | $0,17 | 152,16K |
| 2026-09-16 | $0,26 | +14,71 % | $0,23 | $0,26 | $0,11 | 86,22K |
| 2026-09-15 | $0,23 | +0,54 % | $0,22 | $0,23 | $0,21 | 65,24K |
| 2026-09-14 | $0,22 | -2,32 % | $0,23 | $0,24 | $0,22 | 113,01K |
| 2026-09-13 | $0,23 | -0,17 % | $0,23 | $0,25 | $0,21 | 139,92K |
| 2026-09-12 | $0,23 | -3,41 % | $0,24 | $0,24 | $0,22 | 82,40K |
| 2026-09-11 | $0,24 | -0,62 % | $0,24 | $0,24 | $0,22 | 111,47K |
| 2026-09-10 | $0,24 | -6,12 % | $0,26 | $0,26 | $0,23 | 116,43K |
| 2026-09-09 | $0,26 | +5,58 % | $0,24 | $0,26 | $0,24 | 89,04K |
| 2026-09-08 | $0,24 | -5,93 % | $0,26 | $0,28 | $0,24 | 110,24K |
| 2026-09-07 | $0,26 | +0,22 % | $0,26 | $0,28 | $0,25 | 228,44K |
| 2026-09-06 | $0,26 | +28,50 % | $0,20 | $0,26 | $0,20 | 120,84K |
| 2026-09-05 | $0,20 | +0,55 % | $0,20 | $0,22 | $0,19 | 123,58K |
| 2026-09-04 | $0,20 | +6,95 % | $0,19 | $0,20 | $0,18 | 73,77K |
| 2026-09-03 | $0,19 | +0,03 % | $0,19 | $0,19 | $0,18 | 70,29K |
| 2026-09-02 | $0,19 | +1,37 % | $0,18 | $0,19 | $0,18 | 82,82K |
| 2026-09-01 | $0,18 | -5,78 % | $0,19 | $0,20 | $0,18 | 126,11K |
| 2026-08-31 | $0,19 | +7,32 % | $0,18 | $0,20 | $0,18 | 85,00K |
| 2026-08-30 | $0,18 | -0,36 % | $0,18 | $0,20 | $0,18 | 87,58K |
| 2026-08-29 | $0,18 | -9,46 % | $0,20 | $0,20 | $0,18 | 76,16K |
| 2026-08-28 | $0,20 | -2,48 % | $0,21 | $0,21 | $0,20 | 65,85K |
| 2026-08-27 | $0,21 | +2,95 % | $0,20 | $0,21 | $0,19 | 107,24K |
| 2026-08-26 | $0,20 | -0,27 % | $0,20 | $0,22 | $0,20 | 97,38K |
| 2026-08-25 | $0,20 | -10,08 % | $0,22 | $0,23 | $0,20 | 99,90K |
| 2026-08-24 | $0,22 | -1,84 % | $0,23 | $0,23 | $0,22 | 70,00K |
| 2026-08-23 | $0,23 | +4,55 % | $0,22 | $0,24 | $0,21 | 101,25K |
| 2026-08-22 | $0,22 | -1,16 % | $0,22 | $0,23 | $0,21 | 90,86K |
| 2026-08-21 | $0,22 | +7,90 % | $0,20 | $0,24 | $0,20 | 142,88K |
| 2026-08-20 | $0,20 | +6,39 % | $0,19 | $0,21 | $0,19 | 112,68K |
| 2026-08-19 | $0,19 | +12,65 % | $0,17 | $0,20 | $0,17 | 81,17K |
| 2026-08-18 | $0,17 | -7,35 % | $0,18 | $0,19 | $0,16 | 154,09K |
| 2026-08-17 | $0,18 | -4,40 % | $0,19 | $0,20 | $0,17 | 147,50K |
| 2026-08-16 | $0,19 | -6,41 % | $0,21 | $0,21 | $0,19 | 133,15K |
| 2026-08-15 | $0,21 | -2,96 % | $0,21 | $0,22 | $0,20 | 204,90K |
| 2026-08-14 | $0,21 | -4,32 % | $0,22 | $0,23 | $0,21 | 83,74K |
| 2026-08-13 | $0,22 | -2,42 % | $0,23 | $0,23 | $0,21 | 85,40K |
| 2026-08-12 | $0,23 | -0,59 % | $0,23 | $0,25 | $0,22 | 82,72K |
| 2026-08-11 | $0,23 | +0,22 % | $0,23 | $0,24 | $0,22 | 95,29K |
| 2026-08-10 | $0,23 | +7,76 % | $0,21 | $0,23 | $0,21 | 76,05K |
| 2026-08-09 | $0,21 | -9,79 % | $0,23 | $0,23 | $0,21 | 83,53K |
| 2026-08-08 | $0,23 | +0,44 % | $0,23 | $0,24 | $0,23 | 63,08K |
| 2026-08-07 | $0,23 | +1,11 % | $0,23 | $0,24 | $0,23 | 67,82K |
| 2026-08-06 | $0,23 | -5,92 % | $0,25 | $0,25 | $0,22 | 89,77K |
| 2026-08-05 | $0,25 | +3,22 % | $0,24 | $0,26 | $0,22 | 111,78K |
| 2026-08-04 | $0,24 | +9,01 % | $0,22 | $0,25 | $0,22 | 114,78K |
| 2026-08-03 | $0,22 | +3,40 % | $0,21 | $0,22 | $0,21 | 91,86K |
| 2026-08-02 | $0,21 | +1,93 % | $0,21 | $0,21 | $0,21 | 67,58K |
| 2026-08-01 | $0,21 | +0,03 % | $0,21 | $0,21 | $0,21 | 61,83K |
| 2026-07-31 | $0,21 | -0,84 % | $0,21 | $0,21 | $0,21 | 70,30K |
| 2026-07-30 | $0,21 | -0,97 % | $0,21 | $0,21 | $0,21 | 72,63K |
| 2026-07-29 | $0,21 | +0,10 % | $0,21 | $0,21 | $0,21 | 66,23K |
| 2026-07-28 | $0,21 | -0,25 % | $0,21 | $0,21 | $0,21 | 70,80K |
| 2026-07-27 | $0,21 | -2,79 % | $0,22 | $0,22 | $0,21 | 98,18K |
| 2026-07-26 | $0,22 | +0,01 % | $0,22 | $0,22 | $0,21 | 74,03K |
| 2026-07-25 | $0,22 | +2,71 % | $0,21 | $0,23 | $0,21 | 83,61K |
| 2026-07-24 | $0,21 | -3,90 % | $0,22 | $0,22 | $0,21 | 85,37K |
| 2026-07-23 | $0,22 | -3,20 % | $0,23 | $0,23 | $0,22 | 87,90K |
| 2026-07-22 | $0,23 | +3,16 % | $0,22 | $0,23 | $0,22 | 79,89K |
| 2026-07-21 | $0,22 | +1,95 % | $0,22 | $0,22 | $0,21 | 83,06K |
| 2026-07-20 | $0,22 | -0,29 % | $0,22 | $0,22 | $0,21 | 80,25K |
| 2026-07-19 | $0,22 | -0,04 % | $0,22 | $0,22 | $0,21 | 77,69K |
| 2026-07-18 | $0,22 | +2,09 % | $0,21 | $0,22 | $0,21 | 73,61K |
| 2026-07-17 | $0,21 | -2,05 % | $0,22 | $0,22 | $0,21 | 70,60K |
| 2026-07-16 | $0,22 | -0,15 % | $0,22 | $0,22 | $0,21 | 75,43K |
| 2026-07-15 | $0,22 | +0,53 % | $0,22 | $0,22 | $0,21 | 71,79K |
| 2026-07-14 | $0,22 | +1,41 % | $0,21 | $0,22 | $0,21 | 79,55K |
| 2026-07-13 | $0,21 | -2,24 % | $0,22 | $0,22 | $0,21 | 82,25K |
| 2026-07-12 | $0,22 | +0,01 % | $0,22 | $0,22 | $0,21 | 66,78K |
| 2026-07-11 | $0,22 | -4,93 % | $0,23 | $0,23 | $0,21 | 98,62K |
| 2026-07-10 | $0,23 | +8,07 % | $0,21 | $0,24 | $0,21 | 98,55K |
| 2026-07-09 | $0,21 | +0,55 % | $0,21 | $0,22 | $0,21 | 87,33K |
| 2026-07-08 | $0,21 | -0,09 % | $0,21 | $0,22 | $0,20 | 126,33K |
| 2026-07-07 | $0,21 | -11,98 % | $0,24 | $0,24 | $0,21 | 113,64K |
| 2026-07-06 | $0,24 | -0,61 % | $0,24 | $0,25 | $0,23 | 81,01K |
| 2026-07-05 | $0,24 | -4,38 % | $0,25 | $0,25 | $0,24 | 64,48K |
| 2026-07-04 | $0,25 | +5,28 % | $0,24 | $0,25 | $0,22 | 92,18K |