Arweave (AR) historical data and Live price

arweave

Arweave

AR
$ 8.97 + 1.043 % 0.00026081 BTC
MARKET CAP
299.519 M
24H VOLUME
7.683 M
CIRC.SUPPLY
33.395 M
MAX SUPPLY
66 M
Rank123
1H -0.03 %
24H 1.04 %
7D -1.19 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/24/218.9379.0838.7648.9038,038,071.27297,319,954.35
7/23/218.4958.9658.1998.9659,317,135.53299,392,669.49
7/22/218.2578.727.9658.4949,800,861.98283,649,322.9
7/21/217.2138.6667.1078.23913,651,096.03275,154,020.92
7/20/218.1638.2067.2027.21311,568,738.04240,882,130.48
7/19/219.0129.0598.038.1638,712,642.22272,586,432.4
7/18/218.62510.428.6259.03212,847,852.24301,608,372.18
7/17/218.7638.9358.1648.6259,148,455.44288,040,579.04
7/16/219.4049.6878.7098.76310,566,833.21292,641,749.83
7/15/2110.05710.2329.2539.3878,797,074.47313,460,690.29
7/14/2110.18610.5699.68310.03511,410,250.2335,120,572.74
7/13/2110.60110.6249.9210.1879,431,713.48340,201,110.46
7/12/2111.36511.44910.44610.6019,092,057.41354,024,009.06
7/11/2110.76111.6510.59411.3658,784,130.32379,543,090.32
7/10/2111.00711.13510.23510.7638,394,272.35359,412,730.8
7/9/2110.88611.18310.42911.00610,469,241.08367,545,606.49
7/8/2111.85112.36410.5910.88617,358,793.21363,529,033.35
7/7/2111.15712.91411.06311.8514,323,006.43395,717,845.09
7/6/2110.64311.46810.62611.15519,839,273.81372,513,874.2
7/5/2110.92511.1710.42210.64320,011,437.9355,422,598.22
7/4/2110.56211.36510.32710.96513,761,128.14366,161,708.55
7/3/2110.61210.92710.05510.59812,619,448.08353,911,346.01
7/2/2110.87511.0389.80210.61513,515,503.16354,479,392.86
7/1/2110.35412.44510.03810.87623,612,675.16363,203,225.83
6/30/2110.70410.7859.88810.40412,132,622.69347,445,122.44
6/29/219.99611.3689.98910.70914,666,199.19357,607,951.38
6/28/2110.25110.5229.64510.00214,270,314.74334,010,281.3
6/27/219.00810.458.87410.31824,574,908.52344,556,806.43
6/26/219.5859.7488.2818.99217,389,876.09300,277,515.45
6/25/2111.44411.7279.1699.52720,335,378.17318,154,981.67
6/24/2111.79512.37410.96411.41318,421,414.35381,122,007.29
6/23/2112.0413.2711.18911.79323,477,327.63393,824,199.71
6/22/2113.53914.6811.01112.01126,386,925.61401,094,904.02
6/21/2118.44718.44713.23613.59222,430,778.03453,908,023.54
6/20/2117.47319.07615.53118.40142,425,613.51614,509,532.12
6/19/2115.7117.97515.3817.46322,988,715.73583,166,174.92
6/17/2114.99816.79114.91616.16318,001,937.2539,760,421.64
6/16/2115.94115.94114.64914.99816,713,371.49500,862,884.95
6/15/2116.20116.50215.8215.90214,215,831.24531,026,496.13
6/14/2115.78617.02615.21316.18219,412,746.33540,394,588.87
6/13/2114.67416.99713.57815.68126,688,035.27523,661,142.97
6/12/2115.58415.64313.91814.63518,233,233.27488,721,942.69
6/11/2116.63316.90515.11915.49820,294,527.68517,547,606.61
6/10/2118.04919.30216.56116.68426,583,635.73557,170,888.81
6/9/2117.10218.69815.53218.07133,609,058.32603,465,956.68
6/7/2115.68922.29715.49817.39363,905,823.63580,823,451.27
6/6/2115.37716.34315.21915.72116,467,402.86525,007,774.54
6/5/2115.99817.30714.93115.38420,393,207.73513,732,022.62
6/4/2118.70719.24715.16416.01228,593,369.57534,727,084.81
6/3/2116.89318.72116.02318.70829,516,481.56624,750,225.18
6/2/2115.4617.56915.08516.89220,516,226.04564,097,524.5
6/1/2115.30816.8914.63315.49120,848,126.3517,333,771.08
5/31/2114.21615.30712.52815.30720,104,143.83511,159,444.68
5/30/2112.7415.18712.20614.21518,332,312.22474,718,217.2
5/29/2114.61716.11111.99812.72524,702,893.66424,961,346.87
5/28/2115.56515.63213.114.65318,495,181.34489,327,180.95
5/27/2117.6517.6515.17615.46115,837,770.38516,312,571.6
5/26/2114.78918.89914.75917.64826,493,026.11589,356,794.89
5/25/2115.14315.7212.92914.63325,289,510.16488,655,295.61
5/24/2113.29615.76312.39515.18724,713,744.16507,166,055.74
5/23/2114.28814.9469.91213.2424,396,626.4442,144,333.88
5/22/2115.41215.67312.53514.29122,944,152.63477,237,378.09
5/21/2118.78820.91313.71815.4138,898,760.92514,616,309
5/19/2122.57222.98812.06916.89839,090,009.1564,312,433.73
5/19/2122.57222.98812.06916.89839,090,009.1564,312,433.73
5/19/2122.57222.98812.06916.89839,090,009.1564,312,433.73
5/19/2122.57222.98812.06916.89839,090,009.1564,312,433.73
5/18/2122.67825.93822.04622.76630,597,478.94760,257,705.78
5/18/2122.67825.93822.04622.76630,597,478.94760,257,705.78
5/18/2122.67825.93822.04622.76630,597,478.94760,257,705.78
5/18/2122.67825.93822.04622.76630,597,478.94760,257,705.78
5/17/2123.90424.321.30922.68629,692,947.88757,581,666.28
5/17/2123.90424.321.30922.68629,692,947.88757,581,666.28
5/17/2123.90424.321.30922.68629,692,947.88757,581,666.28
5/17/2123.90424.321.30922.68629,692,947.88757,581,666.28
5/16/2126.62627.95422.7223.82326,766,758.74795,563,260.51
5/16/2126.62627.95422.7223.82326,766,758.74795,563,260.51
5/16/2126.62627.95422.7223.82326,766,758.74795,563,260.51
5/16/2126.62627.95422.7223.82326,766,758.74795,563,260.51
5/15/2129.21732.64426.30926.64867,943,051.66889,899,451.8
5/15/2129.21732.64426.30926.64867,943,051.66889,899,451.8
5/15/2129.21732.64426.30926.64867,943,051.66889,899,451.8
5/15/2129.21732.64426.30926.64867,943,051.66889,899,451.8
5/14/2125.49345.02925.49329.329234,515,560.96979,423,089.47
5/14/2125.49345.02925.49329.329234,515,560.96979,423,089.47
5/14/2125.49345.02925.49329.329234,515,560.96979,423,089.47
5/14/2125.49345.02925.49329.329234,515,560.96979,423,089.47
5/13/2129.0830.96625.13925.51224,277,583.14851,955,782.93
5/13/2129.0830.96625.13925.51224,277,583.14851,955,782.93
5/13/2129.0830.96625.13925.51224,277,583.14851,955,782.93