Pirate Chain ARRR
$0,2869-0,01 (-%3,00)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |