- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Arweave (AR) historical data and Live price
Arweave
AR$ 4.22 -0.099 % 
0.00015657 BTC
0.00015657 BTC MARKET CAP
275.956 M
275.956 M
24H VOLUME
3.457 M
3.457 M
CIRC.SUPPLY
65.454 M
65.454 M
MAX SUPPLY
66 M
66 M
Rank99
1H 0.24 %
24H -0.10 %
7D 1.70 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 9/28/23 | 4.147 | 4.253 | 4.097 | 4.225 | 3,813,105.12 | 276,569,168.55 |
| 9/27/23 | 4.15 | 4.236 | 4.1 | 4.147 | 3,590,656.79 | 271,416,484.22 |
| 9/26/23 | 4.111 | 4.163 | 4.085 | 4.151 | 2,427,756.45 | 271,727,270.32 |
| 9/23/23 | 4.138 | 4.185 | 4.098 | 4.17 | 2,488,321.96 | 272,969,162.59 |
| 9/21/23 | 4.346 | 4.382 | 4.14 | 4.144 | 7,351,906.36 | 271,211,280.03 |
| 9/18/23 | 4.321 | 4.478 | 4.266 | 4.291 | 5,879,365.76 | 280,886,962.77 |
| 9/17/23 | 4.371 | 4.479 | 4.238 | 4.32 | 4,299,477.16 | 282,742,866.19 |
| 9/16/23 | 4.515 | 4.742 | 4.339 | 4.371 | 9,991,133.05 | 286,129,525.03 |
| 9/15/23 | 4.086 | 4.579 | 4.066 | 4.515 | 12,509,815.13 | 295,536,694.04 |
| 9/14/23 | 4.055 | 4.113 | 4.007 | 4.085 | 3,349,703.93 | 267,370,847.82 |
| 9/13/23 | 3.966 | 4.088 | 3.956 | 4.055 | 5,297,327.86 | 265,397,297.58 |
| 9/12/23 | 3.901 | 4.089 | 3.89 | 3.965 | 8,258,823.85 | 259,550,064.53 |
| 9/11/23 | 4.045 | 4.08 | 3.828 | 3.901 | 6,636,690.31 | 255,362,365.17 |
| 9/10/23 | 4.294 | 4.295 | 3.988 | 4.045 | 6,054,739.26 | 264,781,760.22 |
| 9/9/23 | 4.224 | 4.317 | 4.217 | 4.295 | 2,887,888.98 | 281,101,463.81 |
| 9/8/23 | 4.322 | 4.364 | 4.18 | 4.224 | 3,715,750.24 | 276,454,820.12 |
| 9/7/23 | 4.223 | 4.335 | 4.159 | 4.321 | 4,939,521.31 | 282,857,962.6 |
| 9/6/23 | 4.205 | 4.251 | 4.102 | 4.223 | 8,944,702.8 | 276,380,928.24 |
| 9/5/23 | 4.192 | 4.242 | 4.09 | 4.205 | 6,137,317.75 | 275,229,406.41 |
| 9/4/23 | 4.088 | 4.247 | 4.088 | 4.193 | 5,588,552.49 | 274,421,684.6 |
| 9/3/23 | 4.144 | 4.158 | 4.041 | 4.088 | 3,326,264.19 | 267,609,157.67 |
| 9/2/23 | 4.087 | 4.193 | 4.059 | 4.144 | 3,376,019.03 | 271,246,446.62 |
| 9/1/23 | 4.135 | 4.178 | 4.041 | 4.087 | 3,928,667.29 | 267,533,065.15 |
| 8/31/23 | 4.257 | 4.272 | 4.063 | 4.134 | 4,214,346.67 | 270,609,726.55 |
| 8/30/23 | 4.401 | 4.414 | 4.23 | 4.257 | 3,486,900.24 | 278,645,847.49 |
| 8/29/23 | 4.193 | 4.456 | 4.121 | 4.4 | 6,580,269.23 | 288,025,780.81 |
| 8/27/23 | 4.191 | 4.237 | 4.148 | 4.203 | 12,524,630.65 | 275,118,547.98 |
| 8/26/23 | 4.174 | 4.253 | 4.166 | 4.19 | 19,135,982.69 | 274,256,726.29 |
| 8/25/23 | 4.169 | 4.193 | 4.002 | 4.174 | 22,890,703.54 | 273,215,225.35 |
| 8/24/23 | 4.425 | 4.436 | 4.104 | 4.169 | 24,289,440.07 | 272,847,404.7 |
| 8/23/23 | 4.382 | 4.497 | 4.317 | 4.425 | 23,219,614.46 | 289,646,658.37 |
| 8/22/23 | 4.394 | 4.439 | 4.216 | 4.382 | 12,521,303.83 | 286,832,861.99 |
| 8/21/23 | 4.497 | 4.548 | 4.336 | 4.395 | 6,152,561.22 | 287,656,633.48 |
| 8/20/23 | 4.446 | 4.619 | 4.404 | 4.496 | 7,170,009.96 | 294,303,201.66 |
| 8/19/23 | 4.315 | 4.453 | 4.261 | 4.445 | 10,818,730.58 | 290,955,853.83 |
| 8/18/23 | 4.701 | 4.912 | 4.277 | 4.315 | 20,211,631.42 | 282,409,056.69 |
| 8/17/23 | 4.872 | 5.165 | 4.328 | 4.7 | 12,360,712.8 | 307,633,292.2 |
| 8/16/23 | 5.188 | 5.214 | 4.778 | 4.872 | 8,173,078.31 | 318,900,924.65 |
| 8/15/23 | 5.402 | 5.405 | 5.034 | 5.188 | 6,833,788.93 | 339,565,055.12 |
| 8/14/23 | 5.23 | 5.428 | 5.159 | 5.403 | 7,578,271.36 | 353,625,778.64 |
| 8/13/23 | 5.202 | 5.345 | 5.177 | 5.23 | 9,506,389.05 | 342,297,706.15 |
| 8/12/23 | 4.936 | 5.203 | 4.926 | 5.202 | 6,988,416.92 | 340,469,091.86 |
| 8/11/23 | 5.014 | 5.024 | 4.889 | 4.936 | 8,931,334.11 | 323,110,604.18 |
| 8/10/23 | 5.296 | 5.317 | 5.007 | 5.014 | 6,099,194.38 | 328,158,624.53 |
| 8/9/23 | 5.281 | 5.337 | 5.2 | 5.299 | 3,776,498.64 | 346,859,798.6 |
| 8/8/23 | 5.191 | 5.37 | 5.185 | 5.28 | 3,826,047.77 | 345,627,624.39 |
| 8/7/23 | 5.224 | 5.291 | 5.123 | 5.19 | 4,196,576.02 | 339,730,454.4 |
| 8/6/23 | 5.275 | 5.401 | 5.21 | 5.223 | 4,527,198.18 | 341,893,802.07 |
| 8/5/23 | 5.207 | 5.292 | 5.174 | 5.275 | 2,909,445.9 | 345,300,098.86 |
| 8/4/23 | 5.264 | 5.351 | 5.175 | 5.207 | 17,574,280.97 | 340,831,287.02 |
| 8/3/23 | 5.343 | 5.399 | 5.244 | 5.264 | 21,245,736.12 | 344,552,679.81 |
| 8/2/23 | 5.565 | 5.591 | 5.303 | 5.351 | 18,007,024.05 | 350,270,488.73 |
| 8/1/23 | 5.451 | 5.564 | 5.308 | 5.564 | 9,803,615.5 | 364,214,573.26 |
| 7/31/23 | 5.496 | 5.565 | 5.389 | 5.451 | 8,765,978.52 | 356,784,065.55 |
| 7/30/23 | 5.602 | 5.635 | 5.374 | 5.497 | 9,707,003.68 | 359,823,232.09 |
| 7/29/23 | 5.635 | 5.682 | 5.566 | 5.602 | 8,674,390.3 | 366,697,045.69 |
| 7/28/23 | 5.636 | 5.74 | 5.618 | 5.636 | 8,873,858.27 | 368,867,832.17 |
| 7/27/23 | 5.636 | 5.785 | 5.596 | 5.636 | 9,600,819.02 | 368,872,708.25 |
| 7/26/23 | 5.601 | 5.718 | 5.501 | 5.636 | 9,401,158.11 | 368,889,828.19 |
| 7/26/23 | 5.601 | 5.718 | 5.501 | 5.636 | 9,401,158.11 | 368,889,828.19 |
| 7/25/23 | 5.672 | 5.678 | 5.568 | 5.6 | 10,238,465.77 | 186,997,100.08 |
| 7/25/23 | 5.672 | 5.678 | 5.568 | 5.6 | 10,238,465.77 | 186,997,100.08 |
| 7/24/23 | 6.151 | 6.159 | 5.63 | 5.671 | 13,401,470.17 | 189,380,171.29 |
| 7/24/23 | 6.151 | 6.159 | 5.63 | 5.671 | 13,401,470.17 | 189,380,171.29 |
| 7/23/23 | 5.897 | 6.239 | 5.897 | 6.151 | 11,151,096.6 | 205,426,192.81 |
| 7/23/23 | 5.897 | 6.239 | 5.897 | 6.151 | 11,151,096.6 | 205,426,192.81 |
| 7/22/23 | 5.886 | 6.032 | 5.856 | 5.896 | 9,192,740.29 | 196,886,669.35 |
| 7/22/23 | 5.886 | 6.032 | 5.856 | 5.896 | 9,192,740.29 | 196,886,669.35 |
| 7/21/23 | 5.934 | 6.096 | 5.864 | 5.885 | 12,219,325.67 | 196,525,924.22 |
| 7/21/23 | 5.934 | 6.096 | 5.864 | 5.885 | 12,219,325.67 | 196,525,924.22 |
| 7/20/23 | 5.675 | 6.115 | 5.655 | 5.934 | 15,833,558.23 | 198,172,250.45 |
| 7/20/23 | 5.675 | 6.115 | 5.655 | 5.934 | 15,833,558.23 | 198,172,250.45 |
| 7/19/23 | 5.683 | 5.799 | 5.655 | 5.674 | 7,256,183.74 | 189,497,727.06 |
| 7/19/23 | 5.683 | 5.799 | 5.655 | 5.674 | 7,256,183.74 | 189,497,727.06 |
| 7/18/23 | 5.722 | 5.763 | 5.57 | 5.683 | 7,810,103.69 | 189,788,039.23 |
| 7/18/23 | 5.722 | 5.763 | 5.57 | 5.683 | 7,810,103.69 | 189,788,039.23 |
| 7/17/23 | 5.671 | 5.762 | 5.551 | 5.721 | 6,981,182.49 | 191,050,634.04 |
| 7/17/23 | 5.671 | 5.762 | 5.551 | 5.721 | 6,981,182.49 | 191,050,634.04 |
| 7/16/23 | 5.978 | 5.997 | 5.658 | 5.672 | 4,473,242 | 189,409,797.68 |
| 7/15/23 | 5.848 | 5.979 | 5.791 | 5.978 | 3,860,588.27 | 199,635,276.64 |
| 7/14/23 | 6.097 | 6.223 | 5.702 | 5.848 | 10,574,240.02 | 195,285,178.82 |
| 7/13/23 | 5.717 | 6.161 | 5.666 | 6.097 | 7,340,391.85 | 203,597,618.55 |
| 7/12/23 | 5.867 | 5.949 | 5.649 | 5.717 | 4,297,201.35 | 190,915,054.17 |
| 7/11/23 | 5.958 | 5.965 | 5.83 | 5.867 | 3,921,974.53 | 195,933,789.75 |
| 7/10/23 | 5.86 | 6.095 | 5.749 | 5.958 | 5,934,577.5 | 198,951,311.26 |
| 7/9/23 | 5.824 | 5.903 | 5.798 | 5.862 | 3,328,034.68 | 195,743,155 |
| 7/8/23 | 5.732 | 5.824 | 5.661 | 5.824 | 3,775,685.49 | 194,474,239.75 |
| 7/7/23 | 5.544 | 5.737 | 5.492 | 5.733 | 4,582,354.98 | 191,441,062.36 |
| 7/6/23 | 5.833 | 6.047 | 5.543 | 5.544 | 9,239,768.34 | 185,141,217.83 |
| 7/5/23 | 6.002 | 6.258 | 5.72 | 5.834 | 15,664,029.93 | 194,837,443.57 |
