ARRR
Rango 559
Layer 2 / scaling
Pirate Chain
$0.1860
-2.73% 24H
-7.90% 7D
Market cap
Market cap
$36.50M
0.00% del mercado
Totalmente diluido
Totalmente diluido
$37.20M
+1.93% sobre la capitalización de mercado
Volumen, 24h
Volumen, 24h
$392,322
1.07% de market cap
En circulación
En circulación
196.21M ARRR
sin máximo fijo
Desde el máximo histórico
Desde el máximo histórico
-98.89%
máximo el 23 Apr 2021
Volatilidad, 30d
Volatilidad, 30d
114.2%
anualizado a partir de movimientos diarios
Las 400 observaciones diarias más recientes se listan a continuación. La descarga contiene todas las observaciones que tenemos registradas. 2661 observaciones diarias almacenadas
| Fecha | Precio | Market cap | Volumen |
|---|---|---|---|
| 2026-09-02 | $0.1857 | — | — |
| 2026-09-01 | $0.1835 | — | — |
| 2026-08-31 | $0.1948 | — | — |
| 2026-08-30 | $0.1815 | — | — |
| 2026-08-29 | $0.1821 | — | — |
| 2026-08-28 | $0.2012 | — | — |
| 2026-08-27 | $0.2063 | — | — |
| 2026-08-26 | $0.2004 | — | — |
| 2026-08-25 | $0.2009 | — | — |
| 2026-08-24 | $0.2009 | — | — |
| 2026-08-23 | $0.2276 | — | — |
| 2026-08-22 | $0.2177 | — | — |
| 2026-08-21 | $0.2203 | — | — |
| 2026-08-20 | $0.2041 | — | — |
| 2026-08-19 | $0.1919 | — | — |
| 2026-08-18 | $0.1703 | — | — |
| 2026-08-17 | $0.1703 | — | — |
| 2026-08-16 | $0.1923 | — | — |
| 2026-08-15 | $0.2055 | — | — |
| 2026-08-14 | $0.2117 | — | — |
| 2026-08-13 | $0.2213 | — | — |
| 2026-08-12 | $0.2268 | — | — |
| 2026-08-11 | $0.2281 | — | — |
| 2026-08-10 | $0.2281 | — | — |
| 2026-08-09 | $0.2113 | — | — |
| 2026-08-08 | $0.2342 | — | — |
| 2026-08-07 | $0.2332 | — | — |
| 2026-08-06 | $0.2306 | — | — |
| 2026-08-05 | $0.2451 | — | — |
| 2026-08-04 | $0.2375 | — | — |
| 2026-08-03 | $0.2375 | — | — |
| 2026-08-02 | $0.2107 | — | — |
| 2026-08-01 | $0.2067 | — | — |
| 2026-07-31 | $0.2066 | — | — |
| 2026-07-30 | $0.2084 | — | — |
| 2026-07-29 | $0.2104 | — | — |
| 2026-07-28 | $0.2102 | — | — |
| 2026-07-27 | $0.2102 | — | — |
| 2026-07-26 | $0.2168 | — | — |
| 2026-07-25 | $0.2168 | — | — |
| 2026-07-24 | $0.2111 | — | — |
| 2026-07-23 | $0.2196 | — | — |
| 2026-07-22 | $0.2269 | — | — |
| 2026-07-21 | $0.2199 | — | — |
| 2026-07-20 | $0.2199 | — | — |
| 2026-07-19 | $0.2163 | — | — |
| 2026-07-18 | $0.2164 | — | — |
| 2026-07-17 | $0.2120 | — | — |
| 2026-07-16 | $0.2164 | — | — |
| 2026-07-15 | $0.2168 | — | — |
| 2026-07-14 | $0.2156 | — | — |
| 2026-07-13 | $0.2156 | — | — |
| 2026-07-12 | $0.2175 | — | — |
| 2026-07-11 | $0.2175 | — | — |
| 2026-07-10 | $0.2288 | — | — |
| 2026-07-09 | $0.2117 | — | — |
| 2026-07-08 | $0.2105 | — | — |
| 2026-07-07 | $0.2107 | — | — |
| 2026-07-06 | $0.2107 | — | — |
| 2026-07-05 | $0.2409 | — | — |
| 2026-07-04 | $0.2519 | — | — |
| 2026-07-03 | $0.2393 | — | — |
| 2026-07-02 | $0.2484 | — | — |
| 2026-07-01 | $0.2424 | — | — |
| 2026-06-30 | $0.2365 | — | — |
| 2026-06-29 | $0.2365 | — | — |
| 2026-06-28 | $0.2400 | — | — |
| 2026-06-27 | $0.2426 | — | — |
| 2026-06-26 | $0.2507 | — | — |
| 2026-06-25 | $0.2590 | — | — |
| 2026-06-24 | $0.2310 | — | — |
| 2026-06-23 | $0.2725 | — | — |
| 2026-06-22 | $0.2725 | — | — |
| 2026-06-21 | $0.2968 | — | — |
| 2026-06-20 | $0.3108 | — | — |
| 2026-06-19 | $0.3138 | — | — |
| 2026-06-18 | $0.3315 | — | — |
| 2026-06-17 | $0.3201 | — | — |
| 2026-06-16 | $0.3104 | — | — |
| 2026-06-15 | $0.3104 | — | — |
| 2026-06-14 | $0.2750 | — | — |
| 2026-06-13 | $0.2979 | — | — |
| 2026-06-12 | $0.2872 | — | — |
| 2026-06-11 | $0.2716 | — | — |
| 2026-06-10 | $0.2739 | — | — |
| 2026-06-09 | $0.3063 | — | — |
| 2026-06-08 | $0.3063 | — | — |
| 2026-06-07 | $0.2747 | — | — |
| 2026-06-06 | $0.2968 | — | — |
| 2026-06-05 | $0.3062 | — | — |
| 2026-06-04 | $0.3533 | — | — |
| 2026-06-03 | $0.3699 | — | — |
| 2026-06-02 | $0.3649 | — | — |
| 2026-06-01 | $0.3649 | — | — |
| 2026-05-31 | $0.4214 | — | — |
| 2026-05-30 | $0.3268 | — | — |
| 2026-05-29 | $0.3275 | — | — |
| 2026-05-28 | $0.3295 | — | — |
| 2026-05-27 | $0.3425 | — | — |
| 2026-05-26 | $0.3902 | — | — |
| 2026-05-25 | $0.3902 | — | — |
| 2026-05-24 | $0.3723 | — | — |
| 2026-05-23 | $0.3116 | — | — |
| 2026-05-22 | $0.3390 | — | — |
| 2026-05-21 | $0.3082 | — | — |
| 2026-05-20 | $0.2614 | — | — |
| 2026-05-19 | $0.2290 | — | — |
| 2026-05-18 | $0.2290 | — | — |
| 2026-05-17 | $0.2246 | — | — |
| 2026-05-16 | $0.2424 | — | — |
| 2026-05-15 | $0.2007 | — | — |
| 2026-05-14 | $0.2062 | — | — |
| 2026-05-13 | $0.2056 | — | — |
| 2026-05-12 | $0.1992 | — | — |
| 2026-05-11 | $0.1992 | — | — |
| 2026-05-10 | $0.2364 | — | — |
| 2026-05-09 | $0.2154 | — | — |
| 2026-05-08 | $0.2158 | — | — |
| 2026-05-07 | $0.2170 | — | — |
| 2026-05-06 | $0.2304 | — | — |
| 2026-05-05 | $0.2162 | — | — |
| 2026-05-04 | $0.2162 | — | — |
| 2026-05-03 | $0.2066 | — | — |
| 2026-05-02 | $0.2022 | — | — |
| 2026-05-01 | $0.2066 | — | — |
| 2026-04-30 | $0.2013 | — | — |
| 2026-04-29 | $0.2004 | — | — |
| 2026-04-28 | $0.2110 | — | — |
| 2026-04-27 | $0.2110 | — | — |
| 2026-04-26 | $0.2180 | — | — |
| 2026-04-25 | $0.2054 | — | — |
| 2026-04-24 | $0.2072 | — | — |
| 2026-04-23 | $0.1989 | — | — |
| 2026-04-22 | $0.1989 | — | — |
| 2026-04-21 | $0.1867 | — | — |
| 2026-04-20 | $0.1867 | — | — |
| 2026-04-19 | $0.1842 | — | — |
| 2026-04-18 | $0.1910 | — | — |
| 2026-04-17 | $0.1906 | — | — |
| 2026-04-16 | $0.1876 | — | — |
| 2026-04-15 | $0.1933 | — | — |
| 2026-04-14 | $0.1949 | — | — |
| 2026-04-13 | $0.1949 | — | — |
| 2026-04-12 | $0.1986 | — | — |
| 2026-04-11 | $0.2010 | — | — |
| 2026-04-10 | $0.2031 | — | — |
| 2026-04-09 | $0.2010 | — | — |
| 2026-04-08 | $0.1808 | — | — |
| 2026-04-07 | $0.1845 | — | — |
| 2026-04-06 | $0.1845 | — | — |
| 2026-04-05 | $0.1776 | — | — |
| 2026-04-04 | $0.1827 | — | — |
| 2026-04-03 | $0.1864 | — | — |
| 2026-04-02 | $0.1805 | — | — |
| 2026-04-01 | $0.1953 | — | — |
| 2026-03-31 | $0.1799 | — | — |
| 2026-03-30 | $0.1799 | — | — |
| 2026-03-29 | $0.1825 | — | — |
| 2026-03-28 | $0.1902 | — | — |
| 2026-03-27 | $0.1870 | — | — |
| 2026-03-26 | $0.1952 | — | — |
| 2026-03-25 | $0.2115 | — | — |
| 2026-03-24 | $0.2220 | — | — |
| 2026-03-23 | $0.2220 | — | — |
| 2026-03-22 | $0.2216 | — | — |
| 2026-03-21 | $0.2260 | — | — |
| 2026-03-20 | $0.2264 | — | — |
| 2026-03-19 | $0.2312 | — | — |
| 2026-03-18 | $0.2414 | — | — |
| 2026-03-17 | $0.2550 | — | — |
| 2026-03-16 | $0.2550 | — | — |
| 2026-03-15 | $0.2429 | — | — |
| 2026-03-14 | $0.2463 | — | — |
| 2026-03-13 | $0.2460 | — | — |
| 2026-03-12 | $0.2646 | — | — |
| 2026-03-11 | $0.2384 | — | — |
| 2026-03-10 | $0.2263 | — | — |
| 2026-03-09 | $0.2263 | — | — |
| 2026-03-08 | $0.2420 | — | — |
| 2026-03-07 | $0.2435 | — | — |
| 2026-03-06 | $0.2519 | — | — |
| 2026-03-05 | $0.2530 | — | — |
| 2026-03-04 | $0.2594 | — | — |
| 2026-03-03 | $0.2564 | — | — |
| 2026-03-02 | $0.2564 | — | — |
| 2026-03-01 | $0.2616 | — | — |
| 2026-02-28 | $0.2775 | — | — |
| 2026-02-27 | $0.2523 | — | — |
| 2026-02-26 | $0.2613 | — | — |
| 2026-02-25 | $0.2687 | — | — |
| 2026-02-24 | $0.2484 | — | — |
| 2026-02-23 | $0.2484 | — | — |
| 2026-02-22 | $0.2631 | — | — |
| 2026-02-21 | $0.2497 | — | — |
| 2026-02-20 | $0.2493 | — | — |
| 2026-02-19 | $0.2463 | — | — |
| 2026-02-18 | $0.2585 | — | — |
| 2026-02-17 | $0.2612 | — | — |
| 2026-02-16 | $0.2612 | — | — |
| 2026-02-15 | $0.2427 | — | — |
| 2026-02-14 | $0.2525 | — | — |
| 2026-02-13 | $0.2611 | — | — |
| 2026-02-12 | $0.2550 | — | — |
| 2026-02-11 | $0.2495 | — | — |
| 2026-02-10 | $0.2669 | — | — |
| 2026-02-09 | $0.2669 | — | — |
| 2026-02-08 | $0.2599 | — | — |
| 2026-02-07 | $0.2795 | — | — |
| 2026-02-06 | $0.2811 | — | — |
| 2026-02-05 | $0.2758 | — | — |
| 2026-02-04 | $0.3579 | — | — |
| 2026-02-03 | $0.4033 | — | — |
| 2026-02-02 | $0.4033 | — | — |
| 2026-02-01 | $0.3257 | — | — |
| 2026-01-31 | $0.3407 | — | — |
| 2026-01-30 | $0.3628 | — | — |
| 2026-01-29 | $0.4207 | — | — |
| 2026-01-28 | $0.4293 | — | — |
| 2026-01-27 | $0.4350 | — | — |
| 2026-01-26 | $0.4350 | — | — |
| 2026-01-25 | $0.3972 | — | — |
| 2026-01-24 | $0.4112 | — | — |
| 2026-01-23 | $0.4287 | — | — |
| 2026-01-22 | $0.4077 | — | — |
| 2026-01-21 | $0.4410 | — | — |
| 2026-01-20 | $0.3774 | — | — |
| 2026-01-19 | $0.3774 | — | — |
| 2026-01-18 | $0.4343 | — | — |
| 2026-01-17 | $0.4644 | — | — |
| 2026-01-16 | $0.5476 | — | — |
| 2026-01-15 | $0.6021 | — | — |
| 2026-01-14 | $0.7402 | — | — |
| 2026-01-13 | $0.6184 | — | — |
| 2026-01-12 | $0.6184 | — | — |
| 2026-01-11 | $0.2355 | — | — |
| 2026-01-10 | $0.2185 | — | — |
| 2026-01-09 | $0.2255 | — | — |
| 2026-01-08 | $0.2294 | — | — |
| 2026-01-07 | $0.2433 | — | — |
| 2026-01-06 | $0.2503 | — | — |
| 2026-01-05 | $0.2503 | — | — |
| 2026-01-04 | $0.2498 | — | — |
| 2026-01-03 | $0.2530 | — | — |
| 2026-01-02 | $0.2537 | — | — |
| 2026-01-01 | $0.2532 | — | — |
| 2025-12-31 | $0.2581 | — | — |
| 2025-12-30 | $0.2627 | — | — |
| 2025-12-29 | $0.2627 | — | — |
| 2025-12-28 | $0.2650 | — | — |
| 2025-12-27 | $0.2753 | — | — |
| 2025-12-26 | $0.2702 | — | — |
| 2025-12-25 | $0.2726 | — | — |
| 2025-12-24 | $0.2701 | — | — |
| 2025-12-23 | $0.2746 | — | — |
| 2025-12-22 | $0.2746 | — | — |
| 2025-12-21 | $0.3116 | — | — |
| 2025-12-20 | $0.3129 | — | — |
| 2025-12-19 | $0.2782 | — | — |
| 2025-12-18 | $0.2720 | — | — |
| 2025-12-17 | $0.2851 | — | — |
| 2025-12-16 | $0.3019 | — | — |
| 2025-12-15 | $0.3019 | — | — |
| 2025-12-14 | $0.2797 | — | — |
| 2025-12-13 | $0.3179 | — | — |
| 2025-12-12 | $0.3019 | — | — |
| 2025-12-11 | $0.2837 | — | — |
| 2025-12-10 | $0.2645 | — | — |
| 2025-12-09 | $0.2779 | — | — |
| 2025-12-08 | $0.2779 | — | — |
| 2025-12-07 | $0.2626 | — | — |
| 2025-12-06 | $0.2549 | — | — |
| 2025-12-05 | $0.2374 | — | — |
| 2025-12-04 | $0.2632 | — | — |
| 2025-12-03 | $0.2731 | — | — |
| 2025-12-02 | $0.2842 | — | — |
| 2025-12-01 | $0.2842 | — | — |
| 2025-11-30 | $0.3257 | — | — |
| 2025-11-29 | $0.3192 | — | — |
| 2025-11-28 | $0.3662 | — | — |
| 2025-11-27 | $0.3657 | — | — |
| 2025-11-26 | $0.3596 | — | — |
| 2025-11-25 | $0.3601 | — | — |
| 2025-11-24 | $0.3601 | — | — |
| 2025-11-23 | $0.3921 | — | — |
| 2025-11-22 | $0.3871 | — | — |
| 2025-11-21 | $0.4379 | — | — |
| 2025-11-20 | $0.5027 | — | — |
| 2025-11-19 | $0.5102 | — | — |
| 2025-11-18 | $0.5001 | — | — |
| 2025-11-17 | $0.5001 | — | — |
| 2025-11-16 | $0.6381 | — | — |
| 2025-11-15 | $0.6727 | — | — |
| 2025-11-14 | $0.6008 | — | — |
| 2025-11-13 | $0.6149 | — | — |
| 2025-11-12 | $0.6727 | — | — |
| 2025-11-11 | $0.7064 | — | — |
| 2025-11-10 | $0.7064 | — | — |
| 2025-11-09 | $0.7549 | — | — |
| 2025-11-08 | $0.5598 | — | — |
| 2025-11-07 | $0.4825 | — | — |
| 2025-11-06 | $0.4180 | — | — |
| 2025-11-05 | $0.4688 | — | — |
| 2025-11-04 | $0.5168 | — | — |
| 2025-11-03 | $0.5168 | — | — |
| 2025-11-02 | $0.5653 | — | — |
| 2025-11-01 | $0.5750 | — | — |
| 2025-10-31 | $0.5991 | — | — |
| 2025-10-30 | $0.6263 | — | — |
| 2025-10-29 | $0.6182 | — | — |
| 2025-10-28 | $0.5964 | — | — |
| 2025-10-27 | $0.5964 | — | — |
| 2025-10-26 | $0.5786 | — | — |
| 2025-10-25 | $0.4875 | — | — |
| 2025-10-24 | $0.4929 | — | — |
| 2025-10-23 | $0.4366 | — | — |
| 2025-10-22 | $0.4300 | — | — |
| 2025-10-21 | $0.3863 | — | — |
| 2025-10-20 | $0.3863 | — | — |
| 2025-10-19 | $0.4081 | — | — |
| 2025-10-18 | $0.4026 | — | — |
| 2025-10-17 | $0.4481 | — | — |
| 2025-10-16 | $0.4460 | — | — |
| 2025-10-15 | $0.4632 | — | — |
| 2025-10-14 | $0.4135 | — | — |
| 2025-10-13 | $0.4135 | — | — |
| 2025-10-12 | $0.4335 | — | — |
| 2025-10-11 | $0.4189 | — | — |
| 2025-10-10 | $0.2973 | — | — |
| 2025-10-09 | $0.3287 | — | — |
| 2025-10-08 | $0.3427 | — | — |
| 2025-10-07 | $0.2951 | — | — |
| 2025-10-06 | $0.2951 | — | — |
| 2025-10-05 | $0.3143 | — | — |
| 2025-10-04 | $0.2677 | — | — |
| 2025-10-03 | $0.2535 | — | — |
| 2025-10-02 | $0.3024 | — | — |
| 2025-10-01 | $0.2632 | — | — |
| 2025-09-30 | $0.2136 | — | — |
| 2025-09-29 | $0.2136 | — | — |
| 2025-09-28 | $0.1990 | — | — |
| 2025-09-27 | $0.1964 | — | — |
| 2025-09-26 | $0.1971 | — | — |
| 2025-09-25 | $0.1978 | — | — |
| 2025-09-24 | $0.1949 | — | — |
| 2025-09-23 | $0.1927 | — | — |
| 2025-09-22 | $0.1927 | — | — |
| 2025-09-21 | $0.2013 | — | — |
| 2025-09-20 | $0.1974 | — | — |
| 2025-09-19 | $0.2092 | — | — |
| 2025-09-18 | $0.1905 | — | — |
| 2025-09-17 | $0.1921 | — | — |
| 2025-09-16 | $0.1900 | — | — |
| 2025-09-15 | $0.1900 | — | — |
| 2025-09-14 | $0.1935 | — | — |
| 2025-09-13 | $0.1942 | — | — |
| 2025-09-12 | $0.1896 | — | — |
| 2025-09-11 | $0.1943 | — | — |
| 2025-09-10 | $0.1940 | — | — |
| 2025-09-09 | $0.2089 | — | — |
| 2025-09-08 | $0.2089 | — | — |
| 2025-09-07 | $0.1775 | — | — |
| 2025-09-06 | $0.1799 | — | — |
| 2025-09-05 | $0.1783 | — | — |
| 2025-09-04 | $0.1726 | — | — |
| 2025-09-03 | $0.1907 | — | — |
| 2025-09-02 | $0.1865 | — | — |
| 2025-09-01 | $0.1865 | — | — |
| 2025-08-31 | $0.1881 | — | — |
| 2025-08-30 | $0.1958 | — | — |
| 2025-08-29 | $0.2004 | — | — |
| 2025-08-28 | $0.2034 | — | — |
| 2025-08-27 | $0.2004 | — | — |
| 2025-08-26 | $0.2037 | — | — |
| 2025-08-25 | $0.2037 | — | — |
| 2025-08-24 | $0.2141 | — | — |
| 2025-08-23 | $0.2132 | — | — |
| 2025-08-22 | $0.2197 | — | — |
| 2025-08-21 | $0.2194 | — | — |
| 2025-08-20 | $0.2206 | — | — |
| 2025-08-19 | $0.2253 | — | — |
| 2025-08-18 | $0.2253 | — | — |
| 2025-08-17 | $0.2510 | — | — |
| 2025-08-16 | $0.2422 | — | — |
| 2025-08-15 | $0.2218 | — | — |
| 2025-08-14 | $0.2100 | — | — |
| 2025-08-13 | $0.2493 | — | — |
| 2025-08-12 | $0.2339 | — | — |
| 2025-08-11 | $0.2339 | — | — |
| 2025-08-10 | $0.1654 | — | — |
| 2025-08-09 | $0.1645 | — | — |
| 2025-08-08 | $0.1587 | — | — |
| 2025-08-07 | $0.1595 | — | — |
| 2025-08-06 | $0.1636 | — | — |
| 2025-08-05 | $0.1636 | — | — |
| 2025-08-04 | $0.1635 | — | — |
| 2025-08-03 | $0.1592 | — | — |
| 2025-08-02 | $0.1529 | — | — |
| 2025-08-01 | $0.1610 | — | — |
| 2025-07-31 | $0.1425 | — | — |
| 2025-07-30 | $0.1506 | — | — |