Arweave AR
$4.45+0.20 (+4.79%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.46 | +8.65% | $4.11 | $4.52 | $4.03 | 35.72M |
| 2026-09-30 | $4.11 | -2.66% | $4.22 | $4.43 | $4.03 | 20.24M |
| 2026-09-29 | $4.22 | -2.29% | $4.32 | $4.37 | $4.11 | 15.72M |
| 2026-09-28 | $4.32 | -8.17% | $4.70 | $4.74 | $4.18 | 27.85M |
| 2026-09-27 | $4.70 | -0.22% | $4.71 | $5.12 | $4.62 | 27.29M |
| 2026-09-26 | $4.71 | +1.44% | $4.64 | $4.97 | $4.47 | 23.71M |
| 2026-09-25 | $4.64 | +3.37% | $4.49 | $4.84 | $4.43 | 24.14M |
| 2026-09-24 | $4.49 | +4.42% | $4.30 | $4.67 | $4.24 | 18.27M |
| 2026-09-23 | $4.30 | -4.66% | $4.51 | $4.68 | $4.28 | 30.78M |
| 2026-09-22 | $4.51 | -2.60% | $4.63 | $4.68 | $4.17 | 28.84M |
| 2026-09-21 | $4.63 | -3.33% | $4.79 | $5.14 | $4.39 | 50.29M |
| 2026-09-20 | $4.79 | +8.57% | $4.42 | $5.24 | $4.13 | 67.36M |
| 2026-09-19 | $4.42 | +20.91% | $3.65 | $4.88 | $3.59 | 208.15M |
| 2026-09-18 | $3.65 | +37.49% | $2.66 | $3.69 | $2.64 | 65.70M |
| 2026-09-17 | $2.66 | +4.20% | $2.55 | $2.66 | $2.52 | 9.65M |
| 2026-09-16 | $2.55 | +1.69% | $2.51 | $2.55 | $2.45 | 9.66M |
| 2026-09-15 | $2.51 | -11.20% | $2.82 | $2.83 | $2.45 | 15.35M |
| 2026-09-14 | $2.82 | +2.80% | $2.75 | $2.90 | $2.74 | 15.48M |
| 2026-09-13 | $2.75 | +6.49% | $2.58 | $2.91 | $2.52 | 20.39M |
| 2026-09-12 | $2.58 | -1.20% | $2.61 | $2.67 | $2.57 | 4.49M |
| 2026-09-11 | $2.61 | -0.19% | $2.61 | $2.73 | $2.57 | 13.38M |
| 2026-09-10 | $2.61 | -5.69% | $2.77 | $2.79 | $2.60 | 11.92M |
| 2026-09-09 | $2.77 | -2.78% | $2.85 | $2.90 | $2.71 | 11.68M |
| 2026-09-08 | $2.85 | -5.45% | $3.02 | $3.07 | $2.78 | 14.27M |
| 2026-09-07 | $3.02 | -0.55% | $3.03 | $3.11 | $2.89 | 14.56M |
| 2026-09-06 | $3.03 | +2.76% | $2.95 | $3.11 | $2.89 | 20.24M |
| 2026-09-05 | $2.95 | +12.23% | $2.63 | $3.15 | $2.62 | 36.22M |
| 2026-09-04 | $2.63 | +0.61% | $2.61 | $2.70 | $2.52 | 20.24M |
| 2026-09-03 | $2.61 | +14.51% | $2.28 | $2.73 | $2.27 | 50.74M |
| 2026-09-02 | $2.28 | +0.29% | $2.28 | $2.34 | $2.19 | 14.63M |
| 2026-09-01 | $2.28 | +10.03% | $2.07 | $2.32 | $2.07 | 34.83M |
| 2026-08-31 | $2.07 | +1.23% | $2.04 | $2.15 | $2.04 | 7.07M |
| 2026-08-30 | $2.04 | -2.88% | $2.10 | $2.15 | $2.02 | 6.07M |
| 2026-08-29 | $2.10 | +0.63% | $2.09 | $2.13 | $2.05 | 4.80M |
| 2026-08-28 | $2.09 | -4.49% | $2.19 | $2.23 | $2.04 | 8.94M |
| 2026-08-27 | $2.19 | -1.63% | $2.23 | $2.23 | $2.17 | 8.00M |
| 2026-08-26 | $2.23 | +2.77% | $2.17 | $2.23 | $2.11 | 9.25M |
| 2026-08-25 | $2.17 | -6.34% | $2.31 | $2.37 | $2.16 | 12.97M |
| 2026-08-24 | $2.31 | +4.78% | $2.21 | $2.34 | $2.14 | 16.88M |
| 2026-08-23 | $2.21 | +3.70% | $2.13 | $2.29 | $2.02 | 15.08M |
| 2026-08-22 | $2.13 | -5.87% | $2.26 | $2.39 | $2.09 | 21.70M |
| 2026-08-21 | $2.26 | +11.93% | $2.02 | $2.30 | $2.02 | 23.72M |
| 2026-08-20 | $2.02 | +8.73% | $1.86 | $2.04 | $1.84 | 11.41M |
| 2026-08-19 | $1.86 | +5.68% | $1.76 | $1.89 | $1.75 | 9.15M |
| 2026-08-18 | $1.76 | -3.30% | $1.82 | $1.82 | $1.74 | 5.99M |
| 2026-08-17 | $1.82 | +1.27% | $1.79 | $1.83 | $1.79 | 3.75M |
| 2026-08-16 | $1.79 | +0.68% | $1.78 | $1.84 | $1.78 | 5.40M |
| 2026-08-15 | $1.78 | +2.65% | $1.74 | $1.80 | $1.74 | 4.00M |
| 2026-08-14 | $1.74 | -1.05% | $1.76 | $1.77 | $1.71 | 3.61M |
| 2026-08-13 | $1.76 | +0.09% | $1.75 | $1.77 | $1.73 | 3.29M |
| 2026-08-12 | $1.75 | -2.07% | $1.79 | $1.81 | $1.74 | 4.63M |
| 2026-08-11 | $1.79 | -0.91% | $1.81 | $1.86 | $1.76 | 7.67M |
| 2026-08-10 | $1.81 | +1.34% | $1.78 | $1.86 | $1.78 | 5.61M |
| 2026-08-09 | $1.78 | -0.80% | $1.80 | $1.82 | $1.78 | 3.82M |
| 2026-08-08 | $1.80 | +1.13% | $1.78 | $1.82 | $1.78 | 2.82M |
| 2026-08-07 | $1.78 | -0.91% | $1.79 | $1.82 | $1.77 | 3.50M |
| 2026-08-06 | $1.79 | -1.43% | $1.82 | $1.83 | $1.79 | 4.93M |
| 2026-08-05 | $1.82 | -1.15% | $1.84 | $1.85 | $1.80 | 4.05M |
| 2026-08-04 | $1.84 | +1.12% | $1.82 | $1.86 | $1.80 | 5.41M |
| 2026-08-03 | $1.82 | +4.14% | $1.75 | $1.84 | $1.73 | 5.53M |
| 2026-08-02 | $1.75 | +1.85% | $1.72 | $1.76 | $1.72 | 3.29M |
| 2026-08-01 | $1.72 | -0.17% | $1.72 | $1.76 | $1.70 | 3.33M |
| 2026-07-31 | $1.72 | -0.45% | $1.73 | $1.75 | $1.69 | 5.48M |
| 2026-07-30 | $1.73 | +0.15% | $1.72 | $1.74 | $1.71 | 5.01M |
| 2026-07-29 | $1.72 | -3.46% | $1.79 | $1.80 | $1.68 | 7.40M |
| 2026-07-28 | $1.79 | -1.24% | $1.81 | $1.81 | $1.77 | 6.39M |
| 2026-07-27 | $1.81 | -3.94% | $1.88 | $1.89 | $1.79 | 8.22M |
| 2026-07-26 | $1.88 | +1.52% | $1.85 | $1.88 | $1.85 | 5.94M |
| 2026-07-25 | $1.85 | +0.92% | $1.84 | $1.87 | $1.82 | 6.03M |
| 2026-07-24 | $1.84 | +0.05% | $1.84 | $1.89 | $1.82 | 8.41M |
| 2026-07-23 | $1.84 | -3.10% | $1.90 | $1.90 | $1.84 | 8.80M |
| 2026-07-22 | $1.90 | -1.43% | $1.92 | $1.93 | $1.88 | 5.99M |
| 2026-07-21 | $1.92 | +1.76% | $1.89 | $1.94 | $1.89 | 10.23M |
| 2026-07-20 | $1.89 | +0.53% | $1.88 | $1.91 | $1.85 | 8.91M |
| 2026-07-19 | $1.88 | -2.22% | $1.92 | $1.92 | $1.87 | 5.65M |
| 2026-07-18 | $1.92 | +0.51% | $1.91 | $1.94 | $1.88 | 6.01M |
| 2026-07-17 | $1.91 | -2.09% | $1.95 | $1.95 | $1.89 | 9.53M |
| 2026-07-16 | $1.95 | -1.76% | $1.99 | $2.00 | $1.95 | 7.32M |
| 2026-07-15 | $1.99 | +0.17% | $1.99 | $2.06 | $1.98 | 12.00M |
| 2026-07-14 | $1.99 | +4.77% | $1.90 | $2.01 | $1.89 | 9.95M |
| 2026-07-13 | $1.90 | -2.77% | $1.95 | $1.97 | $1.88 | 8.43M |
| 2026-07-12 | $1.95 | -1.14% | $1.97 | $1.99 | $1.94 | 6.07M |
| 2026-07-11 | $1.97 | -1.37% | $2.00 | $2.02 | $1.97 | 7.93M |
| 2026-07-10 | $2.00 | +1.78% | $1.96 | $2.01 | $1.96 | 10.52M |
| 2026-07-09 | $1.96 | +0.86% | $1.95 | $2.00 | $1.94 | 10.82M |
| 2026-07-08 | $1.95 | -1.44% | $1.98 | $2.01 | $1.93 | 10.10M |
| 2026-07-07 | $1.98 | -2.11% | $2.02 | $2.03 | $1.96 | 11.43M |
| 2026-07-06 | $2.02 | -0.51% | $2.03 | $2.06 | $1.94 | 13.57M |
| 2026-07-05 | $2.03 | -3.98% | $2.11 | $2.11 | $1.99 | 11.18M |
| 2026-07-04 | $2.11 | +4.03% | $2.03 | $2.13 | $2.00 | 16.10M |