Arweave (AR) historical data and Live price

arweave

Arweave

AR
$ 26.72 -5.175 % 0.00044289 BTC
MARKET CAP
892.405 M
24H VOLUME
16.664 M
CIRC.SUPPLY
33.395 M
MAX SUPPLY
66 M
Rank101
1H -0.79 %
24H -5.18 %
7D -1.57 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/11/2129.17129.66727.59727.86314,751,859.9930,459,899.4
4/10/2130.14230.34327.92929.17515,823,687.88974,299,617.59
4/9/2132.37232.37230.00730.14416,215,241.991,006,663,501.35
4/8/2129.02932.73228.89632.38721,251,745.811,081,557,726.14
4/7/2129.76430.93726.15629.05924,162,030.77970,402,508.35
4/6/2127.48231.13727.46329.75920,435,324.14993,802,765.2
4/5/2127.3128.50327.07227.47718,174,389.51917,588,059.08
4/4/2128.29629.00826.95327.28517,413,050.5911,166,311.47
4/3/2128.97629.46525.36328.24923,248,104.26943,370,236.74
4/2/2131.3932.81928.70228.97126,534,447.04967,473,822.18
4/1/2132.58834.22930.18331.39726,527,943.021,048,490,193.61
3/31/2128.04133.18227.04132.55326,652,099.571,087,082,379.46
3/30/2128.76228.98926.46228.07119,747,360.19937,429,002.08
3/29/2127.02229.70327.01128.75620,417,626.07960,283,094.26
3/28/2129.56131.02325.76827.02727,113,084.92902,548,799.71
3/27/2126.62729.59524.91329.5927,215,235.52988,144,850.37
3/26/2120.49126.62120.49126.62123,034,187.51888,984,970.41
3/25/2119.86322.93719.07320.47419,116,703.51683,718,172.38
3/24/2121.49821.57919.49319.8416,101,551.91662,567,135.84
3/23/2122.62424.38619.8421.49721,016,662.28717,901,786.21
3/22/2121.31424.23419.72122.61418,048,102.06755,182,724.91
3/21/2123.01823.18819.55521.31216,371,083.09711,721,942.92
3/20/2119.28423.29319.06322.98420,182,764.87767,549,211.59
3/19/2117.44920.51716.74719.28419,055,127.45643,995,957.59
3/18/2114.36718.88813.87817.45115,674,036.72582,775,733.58
3/17/2113.11514.61912.83614.36612,070,068.86479,732,739.07
3/16/2113.4813.59512.16313.11811,552,872.05438,082,544.57
3/15/2114.84914.94712.96813.48111,882,306.85450,200,988.15
3/14/2115.07515.49614.46614.858,968,644.46495,923,475.53
3/13/2114.3915.613.79315.07414,291,371.93503,385,352.56
3/12/2114.97715.03313.83114.39214,860,359.57480,601,458.03
3/11/2115.11816.7614.27514.97517,471,831.55500,072,122.06
3/10/2114.38915.15613.7515.11911,634,940.89504,893,675.61
3/9/2114.01715.08513.57214.39115,313,666.17480,574,426.17
3/8/2113.49713.97612.42213.97613,966,963.44466,728,649.16
3/7/2113.76914.27612.93213.49813,398,236.73450,774,793.27
3/6/2114.73814.84913.38213.7713,294,686.53459,848,756.17
3/5/2114.31515.69713.4414.72816,784,506.18491,850,587.59
3/4/2116.29217.313.67114.30517,377,826.24477,702,698.71
3/3/2112.16416.81611.98516.27837,291,557.04543,598,493.04
3/2/2110.71612.35210.27612.15513,785,442.87405,924,040.91
3/1/219.2910.7628.93410.71712,125,394.63357,894,688.81
2/28/2110.97611.418.7089.28811,973,006.76310,176,439.36
2/27/2111.88212.01710.48310.96913,592,858.78366,306,182.07
2/26/2110.58112.2959.78911.89518,955,330.06397,243,714.66
2/25/2110.58813.2039.03510.82923,492,181.67361,619,575.17
2/24/216.72812.0316.62910.83951,805,450.07361,961,858.78
2/23/216.7856.8055.5976.72814,304,864.25224,695,721.35
2/22/217.2317.4045.8876.7797,333,007.6226,376,074.03
2/21/217.297.6567.0847.1993,981,955.85240,424,633.52
2/20/216.8727.4546.6787.29114,044,751.83243,471,551.55
2/19/217.6787.7446.6596.8649,645,117.87229,227,321.97
2/18/217.8137.8667.3057.6827,042,224.66256,553,723.96
2/17/217.9527.9997.5037.81210,194,576.14260,886,343.54
2/16/217.2178.0147.0657.95211,763,308.2265,554,080.87
2/15/216.8767.6285.7567.21610,002,841.22240,968,853.02
2/14/217.187.4246.6686.8858,813,914.96229,924,088.33
2/13/216.8797.7156.8717.17211,438,205.7239,507,346.23
2/12/216.9647.0116.66.8789,433,598.07229,705,295.9
2/11/216.5337.1856.5186.9639,190,152.88232,515,700.38
2/10/215.9056.975.9026.52710,919,726.8217,960,995.25
2/9/215.4825.9385.3465.913,813,375.03197,045,363.78
2/8/215.485.495.1645.4766,257,191.96182,856,909.02
2/7/214.9175.5034.7555.4839,006,624.81183,087,003.53
2/6/215.4855.5174.9174.9185,845,559.52164,221,104.34
2/5/215.4955.7375.355.4886,463,440.52183,277,896.21
2/4/215.6615.8465.3335.4957,913,919.19183,516,518.74
2/3/215.6525.7775.3685.6626,506,537.84189,083,288.54
2/2/215.0135.9924.9955.65410,171,990.77188,811,692.93
2/1/214.8085.3684.6795.0125,590,504.09167,385,666.13
1/31/214.9965.0074.644.8085,653,684.79160,574,803.89
1/30/215.2545.3014.9124.9944,753,090.78166,769,803.31
1/29/215.6565.7795.2955.56211,097,837.98185,726,909.64
1/28/215.0795.8194.9765.71413,986,438.161190,807,445.736
1/27/215.5815.5814.7975.07815,409,830.517169,563,929.226
1/26/215.5085.6594.9065.59418,175,913.122186,824,035.663
1/25/216.0546.2165.4935.50810,968,714.152183,950,151.631
1/24/215.3876.2395.3616.05511,424,396.714202,194,469.755
1/23/215.1495.6964.825.38713,955,370.265179,887,293.99
1/22/214.5345.1524.2285.14815,684,236.205171,926,642.984
1/21/214.9565.0084.5234.53412,970,651.653151,411,654.852
1/20/214.915.1064.6754.95712,397,530.648165,547,615.201
1/19/214.6055.2584.5244.91311,375,338.166164,077,874.543
1/18/214.6214.8814.5164.6059,659,750.386153,779,749.775
1/17/214.0864.7024.0594.6218,136,066.794154,333,249.4
1/16/214.124.4013.9114.0856,594,051.482136,428,521.783
1/15/214.2434.4243.8454.1216,864,897.25137,628,245.694
1/14/214.3984.7414.1784.2447,644,522.472141,716,761.676
1/13/214.1024.7314.044.3897,551,814.6146,582,702.405
1/12/213.6164.2923.3834.1017,633,979.933136,967,611.641