ARRR Coin Values ARRR
날짜 | 열기 | 닫기 | 높은 | 낮은 |
---|---|---|---|---|
2019-05-21 | $0.0961 | $0.0955 | $0.1113000 | $0.0955 |
2019-05-22 | $0.0955 | $0.0956 | $0.1193000 | $0.0916 |
2019-05-23 | $0.0956 | $0.1066000 | $0.2757000 | $0.0985 |
2019-05-24 | $0.1066000 | $0.1159000 | $0.1438000 | $0.0999600 |
2019-05-25 | $0.1159000 | $0.0967 | $0.1447000 | $0.0967 |
2019-05-26 | $0.0967 | $0.1134000 | $0.1483000 | $0.1047000 |
2019-05-27 | $0.1134000 | $0.1305000 | $0.1493000 | $0.1142000 |
2019-05-28 | $0.1305000 | $0.1412000 | $0.1637000 | $0.1264000 |
2019-05-29 | $0.1412000 | $0.1398000 | $0.1557000 | $0.1170000 |
2019-05-30 | $0.1398000 | $0.1572000 | $0.2306000 | $0.1328000 |
2019-05-31 | $0.1572000 | $0.1615000 | $0.1681000 | $0.1412000 |
2019-06-01 | $0.1615000 | $0.2026000 | $0.2438000 | $0.1497000 |
2019-06-02 | $0.2026000 | $0.2330000 | $0.3058000 | $0.1905000 |
2019-06-03 | $0.2330000 | $0.2156000 | $0.3221000 | $0.2110000 |
2019-06-04 | $0.2156000 | $0.1866000 | $0.2326000 | $0.1843000 |
2019-06-05 | $0.1866000 | $0.1540000 | $0.2010000 | $0.1527000 |
2019-06-06 | $0.1540000 | $0.1523000 | $0.2262000 | $0.1173000 |
2019-06-07 | $0.1523000 | $0.1202000 | $0.1707000 | $0.1202000 |
2019-06-08 | $0.1202000 | $0.1349000 | $0.1420000 | $0.0952 |
2019-06-09 | $0.1349000 | $0.1231000 | $0.1375000 | $0.1155000 |
2019-06-10 | $0.1231000 | $0.1297000 | $0.1500000 | $0.1283000 |
2019-06-11 | $0.1297000 | $0.1405000 | $0.1417000 | $0.1130000 |
2019-06-12 | $0.1405000 | $0.1439000 | $0.1553000 | $0.1415000 |
2019-06-13 | $0.1439000 | $0.1544000 | $0.1816000 | $0.1335000 |
2019-06-14 | $0.1544000 | $0.1682000 | $0.1878000 | $0.1591000 |
2019-06-15 | $0.1682000 | $0.1949000 | $0.2112000 | $0.1708000 |
2019-06-16 | $0.1949000 | $0.1878000 | $0.2317000 | $0.1878000 |
2019-06-17 | $0.1878000 | $0.1928000 | $0.2101000 | $0.1922000 |
2019-06-18 | $0.1928000 | $0.1889000 | $0.1962000 | $0.1829000 |
2019-06-19 | $0.1889000 | $0.2196000 | $0.2365000 | $0.1856000 |
2019-06-20 | $0.2196000 | $0.2109000 | $0.2341000 | $0.2108000 |
2019-06-21 | $0.2109000 | $0.2413000 | $0.2413000 | $0.2248000 |
2019-06-22 | $0.2413000 | $0.2429000 | $0.2747000 | $0.2137000 |
2019-06-23 | $0.2429000 | $0.2508000 | $0.2960000 | $0.2464000 |
2019-06-24 | $0.2508000 | $0.2717000 | $0.2803000 | $0.2516000 |
2019-06-25 | $0.2717000 | $0.2674000 | $0.2890000 | $0.2674000 |
2019-06-26 | $0.2674000 | $0.2200000 | $0.3227000 | $0.2136000 |
2019-06-27 | $0.2200000 | $0.1790000 | $0.2097000 | $0.1740000 |
2019-06-28 | $0.1790000 | $0.2298000 | $0.2323000 | $0.1885000 |
2019-06-29 | $0.2298000 | $0.1961000 | $0.2222000 | $0.1961000 |
2019-06-30 | $0.1961000 | $0.1724000 | $0.1998000 | $0.1724000 |
2019-07-01 | $0.1724000 | $0.1706000 | $0.1928000 | $0.1615000 |
2019-07-02 | $0.1706000 | $0.1724000 | $0.1747000 | $0.1685000 |
2019-07-03 | $0.1724000 | $0.1737000 | $0.2080000 | $0.1737000 |
2019-07-04 | $0.1737000 | $0.1671000 | $0.1694000 | $0.1341000 |
2019-07-05 | $0.1671000 | $0.1545000 | $0.1647000 | $0.1436000 |
2019-07-06 | $0.1545000 | $0.1575000 | $0.1683000 | $0.1575000 |
2019-07-07 | $0.1575000 | $0.1744000 | $0.1836000 | $0.1606000 |
2019-07-08 | $0.1744000 | $0.1783000 | $0.1906000 | $0.1746000 |
2019-07-09 | $0.1783000 | $0.1762000 | $0.1822000 | $0.1762000 |
2019-07-10 | $0.1762000 | $0.1403000 | $0.1696000 | $0.1166000 |
2019-07-11 | $0.1403000 | $0.1078000 | $0.1566000 | $0.1078000 |
2019-07-12 | $0.1078000 | $0.1534000 | $0.1654000 | $0.1121000 |
2019-07-13 | $0.1534000 | $0.1483000 | $0.1557000 | $0.1365000 |
2019-07-14 | $0.1483000 | $0.1347000 | $0.1479000 | $0.1276000 |
2019-07-15 | $0.1347000 | $0.1486000 | $0.1621000 | $0.1432000 |
2019-07-16 | $0.1486000 | $0.1339000 | $0.1457000 | $0.1136000 |
2019-07-17 | $0.1339000 | $0.1470000 | $0.1548000 | $0.1165000 |
2019-07-18 | $0.1470000 | $0.1191000 | $0.1613000 | $0.0961 |
2019-07-19 | $0.1191000 | $0.1191000 | $0.1191000 | $0.0951 |
2019-07-20 | $0.1191000 | $0.1182000 | $0.1217000 | $0.0979 |
2019-07-21 | $0.1182000 | $0.0969 | $0.1163000 | $0.0961 |
2019-07-22 | $0.0969 | $0.0990300 | $0.1039000 | $0.0942 |
2019-07-23 | $0.0990300 | $0.0912 | $0.1005000 | $0.0907 |
2019-07-24 | $0.0912 | $0.0909 | $0.0946 | $0.0900 |
2019-07-25 | $0.0909 | $0.0923 | $0.0957 | $0.0919 |
2019-07-26 | $0.0923 | $0.0914 | $0.0979 | $0.0911 |
2019-07-27 | $0.0914 | $0.0878 | $0.0936 | $0.0876 |
2019-07-28 | $0.0878 | $0.0887 | $0.0940 | $0.0882 |
2019-07-29 | $0.0887 | $0.0882 | $0.0938 | $0.0882 |
2019-07-30 | $0.0882 | $0.0843 | $0.0891 | $0.0841 |
2019-07-31 | $0.0843 | $0.0838 | $0.0928 | $0.0762 |
2019-08-01 | $0.0838 | $0.0805 | $0.0852 | $0.0805 |
2019-08-03 | $0.0821 | $0.0757 | $0.0843 | $0.0757 |
2019-08-04 | $0.0757 | $0.0757 | $0.0757 | $0.0757 |
2019-08-10 | $0.0540 | $0.0504 | $0.0563 | $0.0504 |
2019-08-11 | $0.0504 | $0.0504 | $0.0504 | $0.0504 |
2019-08-17 | $0.0475500 | $0.0421000 | $0.0490400 | $0.0418900 |
2019-08-18 | $0.0421000 | $0.0486800 | $0.0486800 | $0.0421000 |
2019-08-24 | $0.1148000 | $0.1128000 | $0.1128000 | $0.005450 |
2019-08-25 | $0.1128000 | $0.1126000 | $0.1128000 | $0.1126000 |
2019-08-31 | $0.0984 | $0.0981 | $0.1007000 | $0.0020700 |
2019-09-01 | $0.0981 | $0.0980 | $0.0981 | $0.0980 |
2019-09-07 | $0.0371200 | $0.0418300 | $0.0420400 | $0.0350000 |
2019-09-08 | $0.0418300 | $0.0418900 | $0.0418900 | $0.0418300 |
2019-09-14 | $0.0372400 | $0.0361900 | $0.0398200 | $0.0349500 |
2019-09-15 | $0.0361900 | $0.0366500 | $0.0366500 | $0.0361900 |
2019-09-21 | $0.0307300 | $0.0333000 | $0.0356000 | $0.0298000 |
2019-09-22 | $0.0333000 | $0.0333200 | $0.0333200 | $0.0333000 |
2019-09-28 | $0.0253400 | $0.0259700 | $0.0267900 | $0.0253100 |
2019-09-29 | $0.0259700 | $0.0261100 | $0.0261100 | $0.0259700 |
2019-10-05 | $0.0321800 | $0.0302700 | $0.0326400 | $0.0302700 |
2019-10-06 | $0.0302700 | $0.0303800 | $0.0303800 | $0.0302700 |
2019-10-12 | $0.0281500 | $0.0284000 | $0.0284000 | $0.0284000 |
2019-10-13 | $0.0284000 | $0.0284100 | $0.0284100 | $0.0284000 |
2019-10-19 | $0.0232800 | $0.0235400 | $0.0235400 | $0.0233000 |
2019-10-20 | $0.0235400 | $0.0236200 | $0.0236200 | $0.0235400 |
2019-10-26 | $0.0268800 | $0.0284500 | $0.0284500 | $0.0284500 |
2019-10-27 | $0.0284500 | $0.0287600 | $0.0287600 | $0.0284500 |
2019-11-02 | $0.0284300 | $0.0278500 | $0.0286000 | $0.0276700 |
2019-11-03 | $0.0278500 | $0.0280200 | $0.0280200 | $0.0278500 |
2019-11-09 | $0.0287700 | $0.0334800 | $0.0336600 | $0.0289000 |
2019-11-10 | $0.0334800 | $0.0335300 | $0.0335300 | $0.0334800 |
2019-11-16 | $0.0478500 | $0.0470600 | $0.0521 | $0.0470600 |
2019-11-17 | $0.0470600 | $0.0472100 | $0.0472100 | $0.0470600 |
2019-11-23 | $0.0586 | $0.0610 | $0.0610 | $0.009459 |
2019-11-24 | $0.0610 | $0.0611 | $0.0611 | $0.0610 |
2019-11-30 | $0.0387700 | $0.0303400 | $0.0389600 | $0.0303400 |
2019-12-01 | $0.0303400 | $0.0340600 | $0.0340600 | $0.0303400 |
2019-12-07 | $0.0309900 | $0.0309500 | $0.0309500 | $0.0309500 |
2019-12-08 | $0.0309500 | $0.0292000 | $0.0309500 | $0.0292000 |
2019-12-14 | $0.0279600 | $0.0267100 | $0.0274900 | $0.0267100 |
2019-12-15 | $0.0267100 | $0.0266400 | $0.0267100 | $0.0266400 |
2019-12-21 | $0.0239900 | $0.0225100 | $0.0269500 | $0.0225100 |
2019-12-22 | $0.0225100 | $0.0225300 | $0.0225300 | $0.0225100 |
2019-12-28 | $0.0277800 | $0.0291500 | $0.0293000 | $0.0279800 |
2019-12-29 | $0.0291500 | $0.0291300 | $0.0291500 | $0.0291300 |
2020-01-04 | $0.0537 | $0.0269900 | $0.0537 | $0.0269900 |
2020-01-05 | $0.0269900 | $0.0271200 | $0.0271200 | $0.0269900 |
2020-01-11 | $0.0260500 | $0.0259200 | $0.0260800 | $0.0252800 |
2020-01-12 | $0.0259200 | $0.0285400 | $0.0285400 | $0.0259200 |
2020-01-18 | $0.0429600 | $0.0412200 | $0.0476600 | $0.0412200 |
2020-01-19 | $0.0412200 | $0.0383900 | $0.0412200 | $0.0383900 |
2020-01-25 | $0.0379400 | $0.0365600 | $0.0375700 | $0.0365600 |
2020-01-26 | $0.0365600 | $0.0376900 | $0.0376900 | $0.0365600 |
2020-02-01 | $0.0396100 | $0.0351000 | $0.0398000 | $0.0342600 |
2020-02-02 | $0.0351000 | $0.0412700 | $0.0412700 | $0.0351000 |
2020-02-08 | $0.0399000 | $0.0400700 | $0.0400700 | $0.0400700 |
2020-02-09 | $0.0400700 | $0.0399600 | $0.0400700 | $0.0399600 |
2020-02-15 | $0.0511 | $0.0478100 | $0.2082000 | $0.0478100 |
2020-02-16 | $0.0478100 | $0.0471000 | $0.0478100 | $0.0471000 |
2020-02-22 | $0.0584 | $0.0583 | $0.0596 | $0.0582 |
2020-02-23 | $0.0583 | $0.0582 | $0.0583 | $0.0582 |
2020-02-29 | $0.0471700 | $0.0468400 | $0.0468400 | $0.0468400 |
2020-03-01 | $0.0468400 | $0.0466300 | $0.0468400 | $0.0466300 |
2020-03-07 | $0.0370100 | $0.0290700 | $0.0384700 | $0.0290700 |
2020-03-08 | $0.0290700 | $0.0289600 | $0.0290700 | $0.0289600 |
2020-03-14 | $0.0176300 | $0.0165300 | $0.0165300 | $0.0165300 |
2020-03-15 | $0.0165300 | $0.0161100 | $0.0165300 | $0.0161100 |
2020-03-21 | $0.0229000 | $0.0228600 | $0.0228600 | $0.0228600 |
2020-03-22 | $0.0228600 | $0.0227800 | $0.0228600 | $0.0227800 |
2020-03-28 | $0.0207400 | $0.0184400 | $0.0203200 | $0.0163200 |
2020-03-29 | $0.0184400 | $0.0184100 | $0.0184400 | $0.0184100 |
2020-04-04 | $0.0177400 | $0.0216600 | $0.0216600 | $0.0180800 |
2020-04-05 | $0.0216600 | $0.0217000 | $0.0217000 | $0.0216600 |
2020-04-11 | $0.0185000 | $0.0188000 | $0.0188000 | $0.0185300 |
2020-04-12 | $0.0188000 | $0.0188600 | $0.0188600 | $0.0188000 |
2020-04-18 | $0.0234300 | $0.0241900 | $0.0241900 | $0.0241900 |
2020-04-19 | $0.0241900 | $0.0241500 | $0.0241900 | $0.0241500 |
2020-04-25 | $0.0297400 | $0.0290600 | $0.0298900 | $0.0237700 |
2020-04-26 | $0.0290600 | $0.0290100 | $0.0290600 | $0.0290100 |
2020-05-02 | $0.0353200 | $0.0359300 | $0.0359300 | $0.0359300 |
2020-05-03 | $0.0359300 | $0.0359200 | $0.0359300 | $0.0359200 |
2020-05-09 | $0.0304100 | $0.0351100 | $0.0351100 | $0.0295800 |
2020-05-10 | $0.0351100 | $0.0349000 | $0.0351100 | $0.0349000 |
2020-05-16 | $0.0344500 | $0.0301300 | $0.0347300 | $0.0295700 |
2020-05-17 | $0.0301300 | $0.0300300 | $0.0301300 | $0.0300300 |
2020-05-23 | $0.0412500 | $0.0713 | $0.0713 | $0.0411300 |
2020-05-24 | $0.0713 | $0.0712 | $0.0713 | $0.0712 |
2020-05-30 | $0.0272400 | $0.0280000 | $0.0280000 | $0.0280000 |
2020-05-31 | $0.0280000 | $0.0279400 | $0.0280000 | $0.0279400 |
2020-06-06 | $0.0266500 | $0.0267900 | $0.0267900 | $0.0267900 |
2020-06-07 | $0.0267900 | $0.0266800 | $0.0267900 | $0.0266800 |
2020-06-13 | $0.0401700 | $0.0405000 | $0.0405000 | $0.0402800 |
2020-06-14 | $0.0405000 | $0.0404800 | $0.0405000 | $0.0404800 |
2020-06-20 | $0.0388600 | $0.0388900 | $0.0388900 | $0.0388900 |
2020-06-21 | $0.0388900 | $0.0389500 | $0.0389500 | $0.0388900 |
2020-06-27 | $0.0268300 | $0.0255800 | $0.0264800 | $0.0255800 |
2020-06-28 | $0.0255800 | $0.0255700 | $0.0255800 | $0.0255700 |
2020-07-04 | $0.0260200 | $0.0265100 | $0.0284300 | $0.0261500 |
2020-07-05 | $0.0265100 | $0.0265400 | $0.0265400 | $0.0265100 |
2020-07-11 | $0.0295400 | $0.0281700 | $0.0293700 | $0.0281700 |
2020-07-12 | $0.0281700 | $0.0281900 | $0.0281900 | $0.0281700 |
2020-07-18 | $0.0140200 | $0.0142100 | $0.0142100 | $0.0142100 |
2020-07-19 | $0.0142100 | $0.0142100 | $0.0142100 | $0.0142100 |
2020-07-25 | $0.0332300 | $0.0337900 | $0.0337900 | $0.0337900 |
2020-07-26 | $0.0337900 | $0.0336900 | $0.0337900 | $0.0336900 |
2020-08-01 | $0.0381500 | $0.0356700 | $0.0396900 | $0.0356700 |
2020-08-02 | $0.0356700 | $0.0357000 | $0.0357000 | $0.0356700 |
2020-08-08 | $0.0362000 | $0.0366200 | $0.0366200 | $0.0366200 |
2020-08-09 | $0.0366200 | $0.0367500 | $0.0367500 | $0.0366200 |
2020-08-15 | $0.0341500 | $0.0344000 | $0.0344000 | $0.0344000 |
2020-08-16 | $0.0344000 | $0.0343900 | $0.0344000 | $0.0343900 |
2020-08-22 | $0.0334300 | $0.0338400 | $0.0338400 | $0.0338400 |
2020-08-23 | $0.0338400 | $0.0338800 | $0.0338800 | $0.0338400 |
2020-08-29 | $0.0334500 | $0.0332900 | $0.0332900 | $0.0332900 |
2020-08-30 | $0.0332900 | $0.0332900 | $0.0332900 | $0.0332900 |
2020-09-05 | $0.0303600 | $0.0294900 | $0.0294900 | $0.0294900 |
2020-09-06 | $0.0294900 | $0.0294300 | $0.0294900 | $0.0294300 |
2020-09-12 | $0.0655 | $0.0502 | $0.0658 | $0.0502 |
2020-09-13 | $0.0502 | $0.0501 | $0.0502 | $0.0501 |
2020-09-19 | $0.0718 | $0.0738 | $0.0738 | $0.0727 |
2020-09-20 | $0.0738 | $0.0738 | $0.0738 | $0.0738 |
2020-09-26 | $0.0712 | $0.0534 | $0.0715 | $0.0534 |
2020-09-27 | $0.0534 | $0.0534 | $0.0534 | $0.0534 |
2020-10-10 | $0.0522 | $0.0533 | $0.0533 | $0.0533 |
2020-10-11 | $0.0533 | $0.0534 | $0.0534 | $0.0533 |
2020-10-17 | $0.0539 | $0.0541 | $0.0541 | $0.0541 |
2020-10-18 | $0.0541 | $0.0541 | $0.0541 | $0.0541 |
2020-10-24 | $0.0532 | $0.0536 | $0.0536 | $0.0536 |
2020-10-25 | $0.0536 | $0.0536 | $0.0536 | $0.0536 |
PirateChain (ARRR) is a 100% private send cryptocurrency. It uses a privacy protocol that cannot be compromised by other users activity on the network. Most privacy coins are riddled with holes created by optional privacy. PirateChain uses ZK-Snarks to shield 100% of the peer to peer transactions on the blockchain making for highly anonymous and private transactions.
Sorry, detailed technology about Pirate Chain is not currently available
Sorry, detailed features about Pirate Chain is not currently available