Arweave (AR) historical data and Live price

Arweave

AR

$ 37.24 + 10.453 %

0.00057458 BTC

MARKET CAP
2.437 B

24H VOLUME
130.033 M

CIRC.SUPPLY
65.454 M

MAX SUPPLY
66 M

AR

USD

Rank48

1H 0.68 %

24H 10.45 %

7D 47.03 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/24/24	33.477	34.622	32.276	32.964	85,313,313.5	2,157,701,664.04
4/23/24	35.289	35.817	33.417	33.477	87,339,608.41	2,191,183,792.27
4/22/24	32.786	35.734	32.453	35.289	94,178,547.62	2,309,793,390.74
4/21/24	32.415	34.535	32.018	32.786	85,851,768.97	2,145,956,843.76
4/20/24	27.571	32.653	27.263	32.415	124,397,502.59	2,121,729,658.5
4/19/24	25.095	28.174	22.719	27.571	90,000,594.68	1,804,651,684.83
4/18/24	24.43	25.543	23.654	25.095	55,640,155.47	1,642,546,638.85
4/17/24	24.541	25.198	23.141	24.43	66,771,643.84	1,599,050,426.9
4/16/24	25.785	26.282	23.569	24.541	84,761,615.11	1,606,300,128.38
4/15/24	28.501	29.082	25.397	25.785	109,458,503.52	1,687,719,545.61
4/14/24	26.438	28.922	23.478	28.501	170,537,522.99	1,865,479,040.64
4/13/24	24.635	28.737	22.382	26.438	205,499,965.27	1,730,486,946.66
4/12/24	31.019	31.437	22.231	24.632	132,722,105.36	1,612,488,306.56
4/11/24	31.188	31.823	30.334	31.019	49,819,867.92	2,030,292,214.67
4/10/24	31.898	31.996	29.608	31.188	48,268,145.51	2,041,412,166.43
4/9/24	35.162	35.397	31.468	31.898	46,122,773.25	2,087,837,714.91
4/8/24	33.847	35.588	33.095	35.162	51,300,051.12	2,301,495,375.56
4/7/24	33.656	34.5	33.156	33.847	32,727,736.24	2,215,400,574.98
4/6/24	31.773	34.205	31.549	33.656	32,665,329.21	2,202,905,796.67
4/5/24	33.5	33.5	30.636	31.773	44,723,416.84	2,079,685,324.21
4/4/24	33.38	35.19	32.31	33.5	56,662,368.59	2,192,707,141.35
4/3/24	33.948	35.099	32.658	33.38	50,008,796.4	2,184,837,548.92
4/2/24	36.042	36.042	33.027	33.948	68,889,274.77	2,222,043,319.86
4/1/24	38.793	39.232	34.5	36.042	74,465,410.98	2,359,078,911.14
3/31/24	37.799	39.292	37.703	38.794	49,781,638.47	2,539,192,270.56
3/30/24	39.114	39.538	37.631	37.799	52,906,887.58	2,474,085,500.85
3/29/24	41.494	42.506	38.67	39.114	80,591,756.08	2,560,160,851.06
3/28/24	42.702	46.371	41.378	41.494	135,418,128.02	2,715,956,834.61
3/27/24	41.186	44.324	40.511	42.698	124,305,463.06	2,795,002,975.86
3/26/24	42.517	44.265	40.442	41.186	106,687,322.35	2,695,827,930.07
3/25/24	37.524	44.89	37.054	42.517	170,974,460.7	2,782,937,232.77
3/24/24	36.097	38.439	35.392	37.524	46,773,382.02	2,456,088,099.81
3/23/24	34.68	38.893	34.533	36.097	82,174,862.01	2,362,721,138.85
3/22/24	35.342	37.756	33.747	34.68	96,959,908.12	2,269,931,514.37
3/21/24	35.138	35.508	33.329	35.342	59,045,202.12	2,313,302,594.29
3/20/24	31.187	36.373	30.51	35.139	142,807,462.68	2,299,936,383.9
3/19/24	32.947	33.244	29.34	31.187	112,907,146.12	2,041,318,563.06
3/18/24	37.612	37.62	32.512	32.947	98,134,283.8	2,156,490,220.73
3/17/24	32.422	40.291	32.077	37.612	198,730,574.65	2,461,892,293.17
3/16/24	35.172	36.554	31.58	32.422	96,784,824.34	2,122,160,999.41
3/15/24	38.813	38.968	32.576	35.172	137,434,674.66	2,302,140,578.12
3/14/24	37.799	39.66	35.739	38.813	126,659,101.43	2,540,461,683.78
3/13/24	37.876	40.887	37.159	37.799	101,591,203.64	2,474,102,865.32
3/12/24	39.64	41.306	36.523	37.876	105,192,004.36	2,479,172,499.09
3/11/24	41.335	42.626	39.15	39.64	117,030,644.1	2,594,580,375.5
3/10/24	43.565	44.631	39.738	41.335	112,947,773.53	2,705,578,354.23
3/9/24	42.89	47.497	42.645	43.564	193,183,115.66	2,851,479,942.72
3/8/24	37.474	44.92	36.572	42.89	262,685,099.67	2,807,337,832.05
3/7/24	35.851	39.626	34.986	37.475	210,296,293.27	2,452,828,092.47
3/6/24	30.665	38.85	29.534	35.851	260,824,689.85	2,346,569,188.61
3/5/24	28.575	32.786	23.257	30.662	215,101,661.28	2,007,121,469.55
3/4/24	30.218	30.989	27.891	28.578	122,377,083.98	1,870,543,184.84
3/3/24	26.964	33.131	26.623	30.211	224,298,740.33	1,977,410,624.16
3/2/24	26.809	29.886	25.283	26.966	140,992,567.7	1,765,054,478.95
3/1/24	26.76	30.036	26.601	26.803	163,748,351.53	1,754,337,198.33
2/29/24	28.874	32.778	26.738	26.742	348,759,419.22	1,750,362,052.32
2/28/24	19.083	29.082	18.932	28.955	638,816,156.79	1,895,247,506.02
2/27/24	16.317	19.472	15.897	19.068	114,830,799.6	1,248,101,621.34
2/26/24	15.736	16.386	15.004	16.327	68,498,558.48	1,068,693,823.22
2/25/24	13.688	16.383	13.675	15.756	79,781,583.14	1,031,275,299.43
2/24/24	13.041	14.114	12.58	13.688	35,249,788.32	895,922,343.43
2/23/24	13.581	13.941	12.852	13.041	48,762,557.93	853,602,237.68
2/22/24	13.625	14.219	12.962	13.58	57,514,600.39	888,874,269.14
2/21/24	14.433	14.813	13.009	13.629	56,082,641.56	892,048,860.59
2/20/24	14.838	16.45	14.121	14.433	113,033,301.71	944,721,440.05
2/19/24	11.966	15.393	11.876	14.838	103,552,672.79	971,228,241.34
2/18/24	12.595	12.68	11.948	11.967	29,308,445.01	783,290,775.48
2/17/24	11.629	13.46	11.487	12.594	53,290,413.26	824,305,150.32
2/16/24	12.139	12.661	11.278	11.629	68,544,452.65	761,192,055
2/15/24	9.87	12.109	9.805	12.109	50,154,793.85	792,560,709.15
2/14/24	9.528	9.871	9.332	9.871	18,088,247.07	646,077,564.1
2/13/24	9	9.582	8.992	9.528	33,237,148.59	623,620,938.42
2/12/24	8.65	9.012	8.511	8.997	13,317,454.03	588,920,737.59
2/11/24	8.669	8.864	8.601	8.649	10,920,404.65	566,128,843.82
2/10/24	8.76	8.911	8.577	8.668	11,083,671.93	567,386,127.41
2/9/24	8.366	8.779	8.366	8.759	15,370,363.62	573,344,636.17
2/8/24	8.337	8.571	8.337	8.366	12,954,570.05	547,615,097.86
2/7/24	7.868	8.425	7.799	8.337	16,456,954.8	545,694,286.68
2/6/24	8.291	8.489	7.771	7.866	18,281,799.15	514,872,825.89
2/5/24	8.436	8.51	8.19	8.292	9,731,431.11	542,734,016.44
2/4/24	8.524	8.597	8.378	8.438	7,320,226.16	552,301,949.72
2/3/24	8.521	8.631	8.487	8.525	9,271,805.23	557,986,711.04
2/2/24	8.416	8.568	8.363	8.52	11,950,012.25	557,667,168.47
2/1/24	8.425	8.498	8.229	8.416	14,330,766.21	550,877,910.11
1/31/24	8.768	8.838	8.36	8.423	14,921,742.27	551,307,045.32
1/30/24	8.934	9.002	8.743	8.767	14,827,489.2	573,819,202.41
1/29/24	8.76	8.961	8.632	8.931	12,871,803.82	584,552,108.57
1/28/24	8.947	9	8.591	8.762	17,185,877.95	573,495,105.56
1/27/24	8.946	8.993	8.78	8.947	11,510,867.09	585,589,351.28
1/26/24	8.561	8.986	8.459	8.943	14,059,601.12	585,338,242.13

Similar Coins