Arweave
AR
Rank #219
$4.39
Updated 25 days ago
Market Cap
$287.87M
24h Volume
$44.52M
Avg Volume (6m)
$50.02M
24h High/Low
$4.58
$3.95
$3.95
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Multicoin Capital Portfolio
Andreessen Horowitz (a16z) Portfolio
Blockchain Capital Portfolio
Coinbase Ventures Portfolio
Artificial Intelligence (AI)
DePIN
Storage
Chains
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $4.39 | $4.58 | $3.95 | $4.39 | $44.52M | $287.87M |
| Dec 2, 2025 | $3.97 | $4.22 | $3.90 | $4.19 | $34.71M | $263.84M |
| Dec 1, 2025 | $4.11 | $4.11 | $3.90 | $4.00 | $47.58M | $260.88M |
| Nov 30, 2025 | $4.08 | $4.19 | $4.08 | $4.16 | $24.91M | $270.33M |
| Nov 29, 2025 | $4.23 | $4.24 | $4.06 | $4.09 | $32.39M | $271.33M |
| Nov 28, 2025 | $4.23 | $4.36 | $4.16 | $4.24 | $38.64M | $278.61M |
| Nov 27, 2025 | $4.13 | $4.30 | $4.12 | $4.22 | $39.19M | $274.41M |
| Nov 26, 2025 | $4.13 | $4.15 | $4.00 | $4.12 | $41.34M | $266.77M |
| Nov 25, 2025 | $4.11 | $4.18 | $4.08 | $4.13 | $47.42M | $270.95M |
| Nov 24, 2025 | $3.89 | $4.14 | $3.89 | $4.12 | $49.84M | $262.74M |
| Nov 23, 2025 | $3.76 | $3.96 | $3.76 | $3.91 | $28.03M | $249.60M |
| Nov 22, 2025 | $3.75 | $3.84 | $3.72 | $3.77 | $64.83M | $245.49M |
| Nov 21, 2025 | $4.00 | $4.10 | $3.64 | $3.71 | $66.82M | $250.23M |
| Nov 20, 2025 | $4.15 | $4.30 | $3.96 | $4.09 | $38.89M | $272.53M |
| Nov 19, 2025 | $4.21 | $4.27 | $3.98 | $4.13 | $41.74M | $271.55M |
| Nov 18, 2025 | $4.21 | $4.44 | $4.19 | $4.22 | $60.56M | $280.67M |
| Nov 17, 2025 | $4.37 | $4.40 | $4.20 | $4.23 | $42.61M | $282.62M |
| Nov 16, 2025 | $4.53 | $4.58 | $4.25 | $4.32 | $37.80M | $291.01M |
| Nov 15, 2025 | $4.47 | $4.73 | $4.47 | $4.53 | $53.18M | $299.76M |
| Nov 14, 2025 | $4.60 | $4.65 | $4.45 | $4.49 | $66.26M | $297.41M |
| Nov 13, 2025 | $4.86 | $4.96 | $4.45 | $4.56 | $75.65M | $311.51M |
| Nov 12, 2025 | $4.75 | $5.24 | $4.72 | $4.93 | $90.56M | $326.88M |
| Nov 11, 2025 | $5.04 | $5.73 | $5.04 | $5.04 | $90.36M | $330.54M |
| Nov 10, 2025 | $5.77 | $5.77 | $5.77 | $5.77 | $199.35M | $377.10M |
| Nov 9, 2025 | $6.53 | $6.53 | $6.53 | $6.53 | $245.79M | $428.46M |
| Nov 8, 2025 | $7.85 | $7.85 | $7.85 | $7.85 | $623.07M | $513.73M |
| Nov 7, 2025 | $5.57 | $5.57 | $5.57 | $5.57 | $227.87M | $364.57M |
| Nov 6, 2025 | $4.31 | $4.31 | $4.31 | $4.31 | $88.71M | $282.82M |
| Nov 5, 2025 | $4.19 | $4.19 | $4.19 | $4.19 | $145.02M | $274.35M |
| Nov 4, 2025 | $3.76 | $3.76 | $3.76 | $3.76 | $58.29M | $245.92M |
| Nov 3, 2025 | $4.23 | $4.23 | $4.23 | $4.23 | $85.50M | $276.45M |
| Nov 2, 2025 | $4.40 | $4.40 | $4.40 | $4.40 | $69.25M | $287.01M |
| Nov 1, 2025 | $3.55 | $3.55 | $3.55 | $3.55 | $28.50M | $232.10M |
| Oct 31, 2025 | $3.57 | $3.57 | $3.57 | $3.57 | $41.56M | $233.45M |
| Oct 30, 2025 | $3.85 | $3.85 | $3.85 | $3.85 | $39.28M | $251.90M |
| Oct 29, 2025 | $3.88 | $3.88 | $3.88 | $3.88 | $47.95M | $253.62M |
| Oct 28, 2025 | $4.26 | $4.26 | $4.26 | $4.26 | $69.62M | $279.08M |
| Oct 27, 2025 | $3.99 | $3.99 | $3.99 | $3.99 | $24.97M | $261.30M |
| Oct 26, 2025 | $3.82 | $3.82 | $3.82 | $3.82 | $21.94M | $250.39M |
| Oct 25, 2025 | $3.84 | $3.84 | $3.84 | $3.84 | $25.56M | $251.13M |
| Oct 24, 2025 | $3.94 | $3.94 | $3.94 | $3.94 | $27.54M | $257.91M |
| Oct 23, 2025 | $3.79 | $3.79 | $3.79 | $3.79 | $35.94M | $248.15M |
| Oct 22, 2025 | $3.90 | $3.90 | $3.90 | $3.90 | $38.33M | $255.50M |
| Oct 21, 2025 | $4.03 | $4.03 | $4.03 | $4.03 | $31.55M | $263.70M |
| Oct 20, 2025 | $3.96 | $3.96 | $3.96 | $3.96 | $26.94M | $259.30M |
| Oct 19, 2025 | $3.90 | $3.90 | $3.90 | $3.90 | $22.25M | $255.08M |
| Oct 18, 2025 | $3.89 | $3.89 | $3.89 | $3.89 | $47.98M | $254.63M |
| Oct 17, 2025 | $4.06 | $4.06 | $4.06 | $4.06 | $41.01M | $265.89M |
| Oct 16, 2025 | $4.32 | $4.32 | $4.32 | $4.32 | $34.90M | $282.58M |
| Oct 15, 2025 | $4.51 | $4.51 | $4.51 | $4.51 | $50.80M | $295.44M |
| Oct 14, 2025 | $4.79 | $4.79 | $4.79 | $4.79 | $60.79M | $313.87M |
| Oct 13, 2025 | $4.58 | $4.58 | $4.58 | $4.58 | $78.56M | $299.03M |
| Oct 12, 2025 | $4.04 | $4.04 | $4.04 | $4.04 | $84.97M | $264.67M |
| Oct 11, 2025 | $4.09 | $4.09 | $4.09 | $4.09 | $139.26M | $269.92M |
| Oct 10, 2025 | $5.70 | $5.70 | $5.70 | $5.70 | $30.69M | $373.66M |
| Oct 9, 2025 | $5.98 | $5.98 | $5.98 | $5.98 | $24.59M | $391.66M |
| Oct 8, 2025 | $5.80 | $5.80 | $5.80 | $5.80 | $40.94M | $379.64M |
| Oct 7, 2025 | $6.10 | $6.10 | $6.10 | $6.10 | $29.74M | $399.02M |
| Oct 6, 2025 | $6.00 | $6.00 | $6.00 | $6.00 | $49.73M | $392.82M |
| Oct 5, 2025 | $5.86 | $5.86 | $5.86 | $5.86 | $36.37M | $383.24M |
| Oct 4, 2025 | $6.12 | $6.12 | $6.12 | $6.12 | $72.38M | $400.74M |
| Oct 3, 2025 | $6.10 | $6.10 | $6.10 | $6.10 | $66.31M | $399.59M |
| Oct 2, 2025 | $5.93 | $5.93 | $5.93 | $5.93 | $82.20M | $387.97M |
| Oct 1, 2025 | $5.45 | $5.45 | $5.45 | $5.45 | $35.22M | $356.04M |
| Sep 30, 2025 | $5.60 | $5.60 | $5.60 | $5.60 | $40.01M | $366.91M |
| Sep 29, 2025 | $5.74 | $5.74 | $5.74 | $5.74 | $22.78M | $375.95M |
| Sep 28, 2025 | $5.69 | $5.69 | $5.69 | $5.69 | $23.73M | $371.92M |
| Sep 27, 2025 | $5.79 | $5.79 | $5.79 | $5.79 | $36.92M | $378.67M |
| Sep 26, 2025 | $5.52 | $5.52 | $5.52 | $5.52 | $45.25M | $361.18M |
| Sep 25, 2025 | $5.92 | $5.92 | $5.92 | $5.92 | $22.90M | $387.40M |
| Sep 24, 2025 | $5.88 | $5.88 | $5.88 | $5.88 | $31.24M | $384.73M |
| Sep 23, 2025 | $6.05 | $6.05 | $6.05 | $6.05 | $58.18M | $395.71M |
| Sep 22, 2025 | $6.67 | $6.67 | $6.67 | $6.67 | $28.15M | $436.88M |
| Sep 21, 2025 | $6.74 | $6.74 | $6.74 | $6.74 | $33.00M | $441.30M |
| Sep 20, 2025 | $6.73 | $6.73 | $6.73 | $6.73 | $38.14M | $440.53M |
| Sep 19, 2025 | $7.22 | $7.22 | $7.22 | $7.22 | $47.69M | $472.62M |
| Sep 18, 2025 | $7.19 | $7.19 | $7.19 | $7.19 | $54.20M | $470.89M |
| Sep 17, 2025 | $6.99 | $6.99 | $6.99 | $6.99 | $42.16M | $457.43M |
| Sep 16, 2025 | $7.01 | $7.01 | $7.01 | $7.01 | $38.05M | $458.82M |
| Sep 15, 2025 | $7.26 | $7.26 | $7.26 | $7.26 | $26.72M | $475.05M |
| Sep 14, 2025 | $7.60 | $7.60 | $7.60 | $7.60 | $30.49M | $497.71M |
| Sep 13, 2025 | $7.51 | $7.51 | $7.51 | $7.51 | $27.42M | $491.53M |
| Sep 12, 2025 | $7.27 | $7.27 | $7.27 | $7.27 | $28.07M | $476.50M |
| Sep 11, 2025 | $7.14 | $7.14 | $7.14 | $7.14 | $24.16M | $467.59M |
| Sep 10, 2025 | $7.12 | $7.12 | $7.12 | $7.12 | $38.51M | $466.44M |
| Sep 9, 2025 | $7.08 | $7.08 | $7.08 | $7.08 | $34.33M | $463.75M |
| Sep 8, 2025 | $6.58 | $6.58 | $6.58 | $6.58 | $15.52M | $431.09M |
| Sep 7, 2025 | $6.47 | $6.47 | $6.47 | $6.47 | $18.93M | $423.84M |
| Sep 6, 2025 | $6.57 | $6.57 | $6.57 | $6.57 | $41.35M | $430.29M |
| Sep 5, 2025 | $6.25 | $6.25 | $6.25 | $6.25 | $23.71M | $409.75M |
| Sep 4, 2025 | $6.50 | $6.50 | $6.50 | $6.50 | $23.08M | $425.67M |
| Sep 3, 2025 | $6.26 | $6.26 | $6.26 | $6.26 | $31.11M | $408.84M |
| Sep 2, 2025 | $6.07 | $6.07 | $6.07 | $6.07 | $35.93M | $397.38M |
| Sep 1, 2025 | $6.35 | $6.35 | $6.35 | $6.35 | $19.95M | $415.68M |
| Aug 31, 2025 | $6.42 | $6.42 | $6.42 | $6.42 | $18.28M | $420.41M |
| Aug 30, 2025 | $6.38 | $6.38 | $6.38 | $6.38 | $35.10M | $417.79M |
| Aug 29, 2025 | $6.86 | $6.86 | $6.86 | $6.86 | $30.18M | $449.03M |
| Aug 28, 2025 | $6.59 | $6.59 | $6.59 | $6.59 | $27.95M | $430.88M |
| Aug 27, 2025 | $6.65 | $6.65 | $6.65 | $6.65 | $35.12M | $435.14M |
| Aug 26, 2025 | $6.35 | $6.35 | $6.35 | $6.35 | $52.46M | $415.87M |
| Aug 25, 2025 | $7.15 | $7.15 | $7.15 | $7.15 | $40.15M | $468.50M |
| Aug 24, 2025 | $7.31 | $7.31 | $7.31 | $7.31 | $35.88M | $478.19M |
| Aug 23, 2025 | $7.46 | $7.46 | $7.46 | $7.46 | $53.96M | $488.46M |
| Aug 22, 2025 | $6.68 | $6.68 | $6.68 | $6.68 | $25.98M | $437.51M |
| Aug 21, 2025 | $6.98 | $6.98 | $6.98 | $6.98 | $34.32M | $456.86M |
| Aug 20, 2025 | $6.68 | $6.68 | $6.68 | $6.68 | $38.50M | $437.90M |
| Aug 19, 2025 | $6.92 | $6.92 | $6.92 | $6.92 | $33.22M | $453.16M |
| Aug 18, 2025 | $7.35 | $7.35 | $7.35 | $7.35 | $27.78M | $481.31M |
| Aug 17, 2025 | $7.32 | $7.32 | $7.32 | $7.32 | $29.87M | $478.93M |
| Aug 16, 2025 | $7.21 | $7.21 | $7.21 | $7.21 | $43.87M | $472.35M |
| Aug 15, 2025 | $7.38 | $7.38 | $7.38 | $7.38 | $65.27M | $483.11M |
| Aug 14, 2025 | $8.43 | $8.43 | $8.43 | $8.43 | $70.35M | $551.35M |
| Aug 13, 2025 | $7.80 | $7.80 | $7.80 | $7.80 | $48.71M | $510.67M |
| Aug 12, 2025 | $7.37 | $7.37 | $7.37 | $7.37 | $46.68M | $482.46M |
| Aug 11, 2025 | $7.86 | $7.86 | $7.86 | $7.86 | $41.84M | $514.03M |
| Aug 10, 2025 | $8.01 | $8.01 | $8.01 | $8.01 | $36.55M | $524.35M |
| Aug 9, 2025 | $7.50 | $7.50 | $7.50 | $7.50 | $36.88M | $491.35M |
| Aug 8, 2025 | $7.13 | $7.13 | $7.13 | $7.13 | $37.74M | $466.42M |
| Aug 7, 2025 | $6.72 | $6.72 | $6.72 | $6.72 | $29.69M | $440.07M |
| Aug 6, 2025 | $6.63 | $6.63 | $6.63 | $6.63 | $46.91M | $434.47M |
| Aug 5, 2025 | $6.89 | $6.89 | $6.89 | $6.89 | $29.72M | $450.70M |
| Aug 4, 2025 | $6.36 | $6.36 | $6.36 | $6.36 | $18.16M | $416.44M |
| Aug 3, 2025 | $6.23 | $6.23 | $6.23 | $6.23 | $28.78M | $408.31M |
| Aug 2, 2025 | $6.50 | $6.50 | $6.50 | $6.50 | $54.37M | $425.41M |
| Aug 1, 2025 | $6.93 | $6.93 | $6.93 | $6.93 | $35.30M | $453.83M |
| Jul 31, 2025 | $7.31 | $7.31 | $7.31 | $7.31 | $43.08M | $478.84M |
| Jul 30, 2025 | $7.59 | $7.59 | $7.59 | $7.59 | $62.40M | $496.63M |
| Jul 29, 2025 | $7.35 | $7.35 | $7.35 | $7.35 | $37.27M | $480.85M |
| Jul 28, 2025 | $7.87 | $7.87 | $7.87 | $7.87 | $29.82M | $515.01M |
| Jul 27, 2025 | $7.67 | $7.67 | $7.67 | $7.67 | $25.74M | $501.77M |
| Jul 26, 2025 | $7.69 | $7.69 | $7.69 | $7.69 | $48.68M | $503.43M |
| Jul 25, 2025 | $7.27 | $7.27 | $7.27 | $7.27 | $46.53M | $474.90M |
| Jul 24, 2025 | $7.47 | $7.47 | $7.47 | $7.47 | $58.60M | $488.60M |
| Jul 23, 2025 | $8.33 | $8.33 | $8.33 | $8.33 | $61.05M | $545.43M |
| Jul 22, 2025 | $8.40 | $8.40 | $8.40 | $8.40 | $72.86M | $550.35M |
| Jul 21, 2025 | $8.70 | $8.70 | $8.70 | $8.70 | $49.88M | $570.04M |
| Jul 20, 2025 | $7.45 | $7.45 | $7.45 | $7.45 | $35.45M | $487.85M |
| Jul 19, 2025 | $7.36 | $7.36 | $7.36 | $7.36 | $68.57M | $480.89M |
| Jul 18, 2025 | $7.42 | $7.42 | $7.42 | $7.42 | $63.48M | $486.82M |
| Jul 17, 2025 | $7.36 | $7.36 | $7.36 | $7.36 | $60.54M | $481.92M |
| Jul 16, 2025 | $7.51 | $7.51 | $7.51 | $7.51 | $71.20M | $492.08M |
| Jul 15, 2025 | $6.84 | $6.84 | $6.84 | $6.84 | $57.92M | $447.91M |
| Jul 14, 2025 | $6.84 | $6.84 | $6.84 | $6.84 | $52.30M | $447.50M |
| Jul 13, 2025 | $6.15 | $6.15 | $6.15 | $6.15 | $31.65M | $402.27M |
| Jul 12, 2025 | $6.30 | $6.30 | $6.30 | $6.30 | $53.96M | $412.42M |
| Jul 11, 2025 | $6.19 | $6.19 | $6.19 | $6.19 | $44.55M | $404.28M |
| Jul 10, 2025 | $5.61 | $5.61 | $5.61 | $5.61 | $35.35M | $367.25M |
| Jul 9, 2025 | $5.20 | $5.20 | $5.20 | $5.20 | $21.23M | $340.21M |
| Jul 8, 2025 | $5.07 | $5.07 | $5.07 | $5.07 | $17.47M | $331.69M |
| Jul 7, 2025 | $5.14 | $5.14 | $5.14 | $5.14 | $13.79M | $336.72M |
| Jul 6, 2025 | $5.05 | $5.05 | $5.05 | $5.05 | $13.51M | $330.61M |
| Jul 5, 2025 | $5.04 | $5.04 | $5.04 | $5.04 | $22.66M | $329.73M |
| Jul 4, 2025 | $5.40 | $5.40 | $5.40 | $5.40 | $29.15M | $353.12M |
| Jul 3, 2025 | $5.35 | $5.35 | $5.35 | $5.35 | $28.90M | $350.41M |
| Jul 2, 2025 | $5.04 | $5.04 | $5.04 | $5.04 | $20.21M | $328.94M |
| Jul 1, 2025 | $5.18 | $5.18 | $5.18 | $5.18 | $25.88M | $338.79M |
| Jun 30, 2025 | $5.39 | $5.39 | $5.39 | $5.39 | $33.92M | $352.80M |
| Jun 29, 2025 | $4.93 | $4.93 | $4.93 | $4.93 | $21.62M | $322.44M |
| Jun 28, 2025 | $4.74 | $4.74 | $4.74 | $4.74 | $33.20M | $310.24M |