Pirate Chain ARRR
$0.3007+0.01 (+2.80%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.31 | +5.79% | $0.29 | $0.33 | $0.29 | 88.71K |
| 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 |