Arweave (AR) historical data and Live price

arweave

Arweave

AR
$ 4.89 + 1.209 % 0.00014052 BTC
MARKET CAP
163.151 M
24H VOLUME
10.175 M
CIRC.SUPPLY
33.395 M
MAX SUPPLY
66 M
Rank105
1H -1.76 %
24H 1.21 %
7D 15.54 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
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
1/11/214.0954.1383.083.61410,860,431.884120,703,143.818
1/10/213.1954.1263.1924.0949,954,076.641136,714,298.928
1/9/212.7933.3212.6663.1955,462,371.506106,708,986.67
1/8/212.8433.0132.6512.7934,651,832.13393,283,000.462
1/7/213.0963.1562.8312.843,306,183.93694,839,934.255
1/6/212.8263.1132.8223.0964,726,006.489103,404,042.253
1/5/212.692.9132.6432.8263,720,222.64794,386,671.854
1/4/212.5652.7092.4642.6895,047,853.13589,783,564.022
1/3/212.6682.7672.462.5733,844,010.23885,937,783.986
1/2/212.6162.7952.6042.6682,838,331.70589,104,677.941
1/1/212.6282.7422.5252.6174,046,739.4987,380,455.44
12/31/202.4362.6292.3962.6284,074,700.90487,748,225.214
12/30/202.2612.4972.2532.4363,006,177.28381,357,586.315
12/29/202.3632.3642.1982.2623,010,954.07875,547,106.199
12/28/202.252.3722.2282.3621,734,213.31978,891,601.944
12/27/202.312.3482.2532.2531,740,264.70575,248,601.324
12/26/202.452.4572.2992.311,768,035.60677,132,318.571
12/25/202.3622.5252.3522.451,914,998.85381,820,614.078
12/24/202.2892.5382.1942.3622,100,288.13878,889,627.465
12/23/202.5622.5632.2282.2871,924,649.16376,367,497.485
12/22/202.6252.662.3312.5622,039,370.64185,549,403.113
12/21/202.4952.8092.4482.6292,873,123.67487,788,829.014
12/20/202.5822.7672.4542.4963,182,728.07683,354,934.627
12/19/202.2862.7852.2252.5772,543,912.13486,052,328.279
12/18/202.2742.292.212.2861,702,236.59576,340,035.369
12/17/202.2812.3162.2232.2752,152,999.43275,963,570.439
12/16/202.3262.3472.2062.2811,993,858.77476,163,510.769
12/15/202.2652.362.1342.3261,971,753.56577,682,931.969
12/14/202.2982.3022.1872.2651,933,021.70475,640,071.196
12/13/202.2432.3632.2432.2981,928,492.5376,755,067.817
12/12/202.2552.3582.2132.2371,697,541.84474,688,747.758
12/11/202.2532.2742.1242.2671,676,816.05575,696,218.904
12/10/202.1772.2532.1362.2532,330,359.04375,242,046.715
12/9/202.0592.2082.042.1741,193,428.80572,612,630.185
12/8/202.2352.2412.0372.0582,178,751.2568,739,908.565
12/7/202.2512.2922.2162.2342,229,426.44374,607,963.295
12/6/202.3162.3292.2222.2512,454,592.47675,155,681.387
12/5/202.0732.3762.0652.3162,977,994.40477,332,581.186
12/4/202.2542.3662.0742.0762,327,415.08769,332,558.281
12/3/202.2342.2582.1582.2542,428,066.91875,279,228.292
12/2/202.1172.2652.0672.2342,828,068.38874,609,560.385
11/29/202.2832.3752.2572.2862,796,360.14876,329,935.024
11/28/202.2682.3372.2232.2832,953,553.14176,229,721.351
11/27/202.322.4152.2282.2672,017,567.44275,716,807.907
11/26/202.5722.622.222.3223,929,616.41177,537,650.367
11/25/202.482.8482.4012.5734,381,154.96485,931,524.529
11/24/202.6552.7882.4382.483,777,602.99682,834,243.379
11/23/202.5952.7032.5662.6553,410,617.94488,646,433.39
11/22/202.6312.7042.4172.5953,820,202.51786,649,850.244
11/21/202.5962.6792.5172.6313,362,476.12887,859,250.465
11/20/202.3842.5962.3842.5963,405,876.38586,681,901.432
11/19/202.5252.5322.3082.3842,231,341.04479,617,551.463
11/18/202.6162.6972.3752.5253,150,664.4684,327,312.449
11/17/202.6232.6732.4592.6162,653,327.48287,358,706.161
11/16/202.2842.7582.2842.6054,317,682.66386,986,339.889
11/15/202.2912.3282.2372.2842,729,044.81576,259,170.695
11/14/202.2742.3992.2512.2912,859,082.51676,497,168.021
11/13/202.1822.3522.1732.2741,633,450.62975,949,848.236
11/12/202.2152.2442.152.1822,601,146.75872,869,408.745
11/11/202.3512.442.2132.2152,664,170.40573,957,411.236
11/10/202.1762.392.1592.3513,132,035.16978,519,646.965
11/9/202.2362.3462.0822.1762,766,923.53472,673,388.796
11/8/202.1962.2992.1082.2363,019,874.17874,654,381.523
11/7/202.262.5662.052.1964,189,633.79973,336,455.044
11/6/201.8412.4231.7922.264,135,134.40575,478,719.849
11/5/201.6991.931.6971.8412,586,264.95261,471,365.964
11/4/201.8291.841.6931.6992,997,830.1756,748,611.643
11/3/202.0062.0081.7041.8292,147,253.95361,090,690.035
11/1/202.1772.3652.1562.3212,833,225.45977,525,014.822
10/30/202.3832.3892.1572.2732,254,621.84575,914,343.975
10/29/202.3892.4392.2352.3832,540,197.54279,576,725.084
10/28/202.5522.5542.2932.3892,577,073.4279,793,942.859
10/27/202.7592.7592.5442.5522,640,089.16485,209,795.129
10/26/202.9162.9762.7552.7592,577,486.61392,130,092.179
10/25/202.8133.0692.7772.9163,914,090.39597,380,029.29
10/24/202.9232.9892.812.8132,938,309.50193,935,507.15
10/23/202.7112.9772.6842.9232,805,117.55397,621,469.599
10/22/202.6262.7292.6082.6972,627,941.29790,054,485.493
10/21/202.5292.9042.5212.6273,247,994.10987,715,996.702
10/20/202.9692.9792.5412.5413,307,585.77684,859,724.2
10/19/203.253.252.9272.9673,448,192.12499,091,246.208
10/18/203.1973.3793.183.2753,250,962.306109,368,727.445