Arweave price history in 2022
In 2022 Arweave (AR) went from $63.412 on 2022-01-01 to $6.2512 on 2022-12-31, a change of -90.14%. The highest price was $68.0495 on 2022-01-04 and the lowest $6.085 on 2022-12-31. About $1.49B was traded across the year. The best day was 2022-11-03 (+28.93%) and the worst 2022-11-08 (-22.65%).
$63.412Open · 2022-01-01
$6.2512Close · 2022-12-31
$68.0495High · 2022-01-04
$6.085Low · 2022-12-31
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $63.412 | $68.0495 | $27.3485 | $39.0002 | $182.16M | -38.50% |
| February | $39.1305 | $42.4774 | $22.188 | $30.8122 | $105.17M | -21.26% |
| March | $30.82 | $41.2933 | $27.272 | $36.6966 | $214.42M | +19.07% |
| April | $36.837 | $41.413 | $22.02 | $22.7691 | $136.32M | -38.19% |
| May | $22.708 | $27.023 | $9.8929 | $14.0893 | $71.75M | -37.95% |
| June | $15.289 | $15.348 | $7.171 | $9.7505 | $55.08M | -36.23% |
| July | $10.16 | $18.49 | $9.87 | $14.7804 | $125.25M | +45.48% |
| August | $14.77 | $16.14 | $9.831 | $9.9914 | $80.57M | -32.35% |
| September | $10.005 | $11.75 | $8.903 | $9.3029 | $81.48M | -7.02% |
| October | $9.2766 | $11.09 | $8.40 | $10.3065 | $91.28M | +11.10% |
| November | $10.26 | $17.773 | $8.50 | $9.5683 | $300.02M | -6.74% |
| December | $9.49 | $9.85 | $6.085 | $6.2512 | $46.58M | -34.13% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $6.2311 | $6.2814 | $6.085 | $6.2512 | $1.80M | +0.43% |
| 2022-12-30 | $6.1789 | $6.34 | $6.16 | $6.2244 | $1.88M | +0.82% |
| 2022-12-29 | $6.54 | $6.55 | $6.09 | $6.1738 | $955.61K | -4.80% |
| 2022-12-28 | $6.4382 | $6.63 | $6.34 | $6.4849 | $874.63K | +0.64% |
| 2022-12-27 | $6.54 | $6.78 | $6.25 | $6.4438 | $870.99K | -2.31% |
| 2022-12-26 | $6.72 | $6.74 | $6.47 | $6.5962 | $1.65M | +4.08% |
| 2022-12-25 | $6.289 | $6.511 | $6.167 | $6.3376 | $204.22K | +1.41% |
| 2022-12-24 | $6.42 | $6.53 | $6.1931 | $6.2495 | $1.09M | -3.27% |
| 2022-12-23 | $6.82 | $6.89 | $6.33 | $6.4611 | $1.21M | -5.99% |
| 2022-12-22 | $6.8396 | $7.08 | $6.7932 | $6.8726 | $1.19M | +0.46% |
| 2022-12-21 | $7.20 | $7.21 | $6.82 | $6.8411 | $1.09M | -5.79% |
| 2022-12-20 | $7.50 | $7.50 | $7.05 | $7.2615 | $971.97K | -2.11% |
| 2022-12-19 | $7.6793 | $7.68 | $7.211 | $7.4177 | $1.26M | -3.52% |
| 2022-12-18 | $7.78 | $7.83 | $7.57 | $7.6886 | $2.11M | -1.39% |
| 2022-12-17 | $7.498 | $7.86 | $7.46 | $7.7971 | $824.92K | +4.63% |
| 2022-12-16 | $8.03 | $8.06 | $7.28 | $7.4521 | $2.15M | -7.21% |
| 2022-12-15 | $8.44 | $8.50 | $7.96 | $8.0312 | $1.38M | -4.83% |
| 2022-12-14 | $8.94 | $8.95 | $8.38 | $8.4389 | $1.17M | -5.14% |
| 2022-12-13 | $8.86 | $9.15 | $8.77 | $8.8959 | $1.60M | +0.84% |
| 2022-12-12 | $8.63 | $9.10 | $8.35 | $8.8219 | $2.45M | +2.16% |
| 2022-12-11 | $8.93 | $8.95 | $8.53 | $8.6356 | $2.08M | -3.25% |
| 2022-12-10 | $9.01 | $9.03 | $8.88 | $8.9258 | $783.79K | -0.83% |
| 2022-12-09 | $9.08 | $9.10 | $8.94 | $9.0004 | $1.02M | -1.28% |
| 2022-12-08 | $9.03 | $9.26 | $8.99 | $9.1175 | $1.47M | +1.29% |
| 2022-12-07 | $9.10 | $9.11 | $8.77 | $9.001 | $1.89M | -1.09% |
| 2022-12-06 | $9.61 | $9.76 | $9.04 | $9.0998 | $1.86M | -4.43% |
| 2022-12-05 | $9.25 | $9.85 | $9.22 | $9.5219 | $2.67M | +2.74% |
| 2022-12-04 | $9.21 | $9.50 | $9.18 | $9.2684 | $2.03M | +0.81% |
| 2022-12-03 | $9.42 | $9.43 | $9.13 | $9.1938 | $1.63M | -2.96% |
| 2022-12-02 | $9.41 | $9.61 | $9.33 | $9.4746 | $1.83M | +0.69% |
| 2022-12-01 | $9.49 | $9.62 | $9.22 | $9.4101 | $2.59M | -1.65% |
| 2022-11-30 | $9.27 | $9.86 | $9.06 | $9.5683 | $3.62M | +3.87% |
| 2022-11-29 | $9.19 | $9.63 | $9.06 | $9.2115 | $3.12M | +0.53% |
| 2022-11-28 | $8.93 | $9.44 | $8.86 | $9.1632 | $2.83M | +1.85% |
| 2022-11-27 | $9.58 | $9.75 | $8.88 | $8.9966 | $3.21M | -2.74% |
| 2022-11-26 | $9.272 | $9.517 | $9.133 | $9.2502 | $606.41K | -0.45% |
| 2022-11-25 | $9.1304 | $9.51 | $9.04 | $9.2925 | $2.16M | +1.77% |
| 2022-11-24 | $9.19 | $9.38 | $8.86 | $9.131 | $2.92M | -0.61% |
| 2022-11-23 | $9.30 | $9.80 | $9.08 | $9.187 | $3.17M | -0.48% |
| 2022-11-22 | $9.18 | $9.57 | $9.02 | $9.2311 | $5.48M | +0.63% |
| 2022-11-21 | $9.22 | $9.33 | $8.61 | $9.1736 | $6.48M | -1.69% |
| 2022-11-20 | $10.06 | $10.09 | $8.97 | $9.3315 | $6.42M | -7.22% |
| 2022-11-19 | $10.32 | $11.20 | $9.90 | $10.0579 | $4.95M | -2.10% |
| 2022-11-18 | $10.0122 | $10.4199 | $9.71 | $10.2739 | $3.53M | +2.77% |
| 2022-11-17 | $9.78 | $10.3637 | $9.76 | $9.9966 | $4.43M | +5.97% |
| 2022-11-16 | $9.421 | $10.669 | $9.20 | $9.4336 | $2.19M | +0.53% |
| 2022-11-15 | $9.23 | $10.77 | $9.00 | $9.3835 | $7.22M | +2.55% |
| 2022-11-14 | $8.94 | $9.4537 | $8.72 | $9.1505 | $6.44M | +5.77% |
| 2022-11-13 | $8.995 | $9.211 | $8.515 | $8.6511 | $1.97M | -3.29% |
| 2022-11-12 | $9.16 | $9.37 | $8.50 | $8.9451 | $8.42M | -2.29% |
| 2022-11-11 | $9.66 | $9.86 | $8.90 | $9.1547 | $10.71M | -5.08% |
| 2022-11-10 | $10.69 | $11.08 | $9.35 | $9.645 | $11.45M | +8.82% |
| 2022-11-09 | $11.654 | $11.813 | $8.681 | $8.8633 | $6.54M | -12.86% |
| 2022-11-08 | $13.14 | $14.19 | $9.88 | $10.1711 | $11.83M | -22.65% |
| 2022-11-07 | $14.22 | $14.42 | $12.04 | $13.1492 | $22.58M | -7.55% |
| 2022-11-06 | $15.38 | $15.42 | $13.53 | $14.2228 | $33.03M | -6.63% |
| 2022-11-05 | $15.90 | $17.38 | $14.44 | $15.2327 | $28.76M | +0.75% |
| 2022-11-04 | $14.678 | $17.618 | $13.787 | $15.1188 | $12.60M | +3.74% |
| 2022-11-03 | $14.9622 | $17.773 | $14.074 | $14.5743 | $65.47M | +28.93% |
| 2022-11-02 | $10.181 | $11.32 | $9.885 | $11.3042 | $1.95M | +12.53% |
| 2022-11-01 | $10.26 | $10.44 | $9.98 | $10.0452 | $15.95M | -2.54% |
| 2022-10-31 | $10.11 | $10.49 | $9.96 | $10.3065 | $12.43M | +0.92% |
| 2022-10-30 | $10.65 | $10.74 | $10.00 | $10.2126 | $8.43M | +0.75% |
| 2022-10-29 | $10.204 | $10.674 | $10.035 | $10.1369 | $1.24M | -0.97% |
| 2022-10-28 | $10.32 | $10.67 | $10.18 | $10.2358 | $7.02M | -0.58% |
| 2022-10-27 | $10.45 | $10.49 | $10.03 | $10.2958 | $7.41M | -1.94% |
| 2022-10-26 | $10.83 | $11.09 | $10.43 | $10.4995 | $12.21M | -2.15% |
| 2022-10-25 | $10.34 | $11.05 | $10.34 | $10.7299 | $5.22M | +4.49% |
| 2022-10-24 | $10.30 | $10.40 | $10.0299 | $10.2684 | $1.65M | -1.56% |
| 2022-10-23 | $10.51 | $10.94 | $10.13 | $10.4308 | $1.95M | -0.18% |
| 2022-10-22 | $10.30 | $10.7345 | $10.2278 | $10.4492 | $1.67M | +0.51% |
| 2022-10-21 | $10.1377 | $10.564 | $10.0373 | $10.3961 | $2.24M | +2.61% |
| 2022-10-20 | $10.0852 | $10.20 | $9.713 | $10.1315 | $1.83M | +1.45% |
| 2022-10-19 | $10.14 | $10.2229 | $9.77 | $9.9864 | $1.55M | -1.80% |
| 2022-10-18 | $10.1696 | $10.37 | $9.90 | $10.169 | $1.87M | +0.95% |
| 2022-10-17 | $10.04 | $10.36 | $9.8438 | $10.0733 | $1.93M | +0.24% |
| 2022-10-16 | $10.04 | $10.2913 | $9.81 | $10.0494 | $1.86M | +3.49% |
| 2022-10-15 | $9.704 | $9.985 | $9.393 | $9.7101 | $627.32K | -0.36% |
| 2022-10-14 | $9.728 | $9.992 | $9.424 | $9.7454 | $1.74M | +1.33% |
| 2022-10-13 | $8.923 | $10.00 | $8.52 | $9.617 | $3.55M | +7.81% |
| 2022-10-12 | $8.624 | $8.976 | $8.62 | $8.9201 | $299.40K | +1.93% |
| 2022-10-11 | $8.73 | $8.7508 | $8.413 | $8.7508 | $991.76K | +0.22% |
| 2022-10-10 | $8.87 | $8.9695 | $8.40 | $8.7313 | $1.23M | -1.71% |
| 2022-10-09 | $8.9789 | $9.01 | $8.6051 | $8.883 | $942.25K | -0.35% |
| 2022-10-08 | $9.0044 | $9.15 | $8.769 | $8.9141 | $853.53K | -1.12% |
| 2022-10-07 | $9.124 | $9.21 | $8.987 | $9.0154 | $825.33K | -1.02% |
| 2022-10-06 | $9.3766 | $9.3838 | $8.99 | $9.1079 | $1.36M | -3.53% |
| 2022-10-05 | $9.3544 | $9.7022 | $9.293 | $9.4408 | $2.04M | +0.96% |
| 2022-10-04 | $9.63 | $9.73 | $9.30 | $9.3512 | $1.73M | -2.32% |
| 2022-10-03 | $9.3915 | $9.6994 | $9.30 | $9.5736 | $2.33M | +5.83% |
| 2022-10-02 | $9.261 | $9.43 | $9.01 | $9.0462 | $426.36K | -2.39% |
| 2022-10-01 | $9.2766 | $9.4261 | $9.14 | $9.2675 | $1.84M | -0.38% |
| 2022-09-30 | $9.43 | $9.51 | $9.23 | $9.3029 | $3.06M | +2.31% |
| 2022-09-29 | $9.298 | $9.37 | $8.903 | $9.0926 | $698.06K | -0.31% |
| 2022-09-28 | $9.28 | $9.43 | $8.93 | $9.1212 | $8.82M | -2.13% |
| 2022-09-27 | $9.81 | $9.81 | $9.00 | $9.3197 | $8.76M | -1.58% |
| 2022-09-26 | $9.37 | $9.638 | $9.118 | $9.4693 | $424.97K | +0.22% |
| 2022-09-25 | $9.68 | $9.76 | $9.14 | $9.4489 | $7.51M | -2.49% |
| 2022-09-24 | $9.96 | $10.01 | $9.58 | $9.6904 | $6.63M | -3.20% |
| 2022-09-23 | $10.03 | $10.34 | $9.76 | $10.0108 | $8.86M | -0.48% |
| 2022-09-22 | $10.04 | $10.38 | $9.76 | $10.0588 | $3.84M | +9.35% |
| 2022-09-21 | $9.494 | $9.756 | $8.928 | $9.1988 | $615.46K | -2.89% |
| 2022-09-20 | $9.89 | $9.9178 | $9.29 | $9.4722 | $1.65M | -3.20% |
| 2022-09-19 | $9.81 | $10.0658 | $9.47 | $9.7848 | $2.04M | +3.77% |
| 2022-09-18 | $10.172 | $10.644 | $9.336 | $9.4295 | $375.42K | -6.19% |
| 2022-09-17 | $10.09 | $10.64 | $9.94 | $10.052 | $1.45M | -0.36% |
| 2022-09-16 | $10.0835 | $10.3382 | $9.85 | $10.088 | $1.70M | +3.44% |
| 2022-09-15 | $9.794 | $9.806 | $9.311 | $9.753 | $299.16K | +2.77% |
| 2022-09-14 | $9.77 | $9.85 | $9.31 | $9.4901 | $1.58M | -2.69% |
| 2022-09-13 | $9.97 | $10.10 | $9.59 | $9.7524 | $2.54M | -2.27% |
| 2022-09-12 | $10.97 | $11.02 | $9.95 | $9.9791 | $2.79M | -9.95% |
| 2022-09-11 | $11.17 | $11.66 | $10.9172 | $11.082 | $2.87M | -0.52% |
| 2022-09-10 | $11.13 | $11.75 | $10.8731 | $11.1396 | $2.79M | +0.82% |
| 2022-09-09 | $11.2695 | $11.38 | $10.7717 | $11.049 | $2.69M | +10.28% |
| 2022-09-08 | $9.726 | $10.042 | $9.529 | $10.0188 | $349.03K | +1.03% |
| 2022-09-07 | $9.56 | $10.063 | $9.51 | $9.9168 | $1.29M | +4.75% |
| 2022-09-06 | $10.3171 | $10.32 | $9.2536 | $9.467 | $2.37M | -7.91% |
| 2022-09-05 | $10.14 | $10.4723 | $10.0162 | $10.2797 | $1.32M | +1.09% |
| 2022-09-04 | $10.07 | $10.41 | $9.94 | $10.1688 | $1.18M | +0.73% |
| 2022-09-03 | $10.13 | $10.23 | $9.91 | $10.0951 | $916.43K | +0.00% |
| 2022-09-02 | $10.5261 | $10.546 | $9.819 | $10.0951 | $1.82M | -0.25% |
| 2022-09-01 | $10.005 | $10.277 | $9.839 | $10.12 | $232.78K | +1.29% |
| 2022-08-31 | $10.1305 | $10.289 | $9.831 | $9.9914 | $1.75M | -1.25% |
| 2022-08-30 | $10.32 | $10.6417 | $9.9739 | $10.1175 | $2.36M | -1.96% |
| 2022-08-29 | $10.88 | $11.02 | $10.24 | $10.3196 | $1.56M | +0.43% |
| 2022-08-28 | $10.972 | $11.028 | $10.26 | $10.2754 | $335.21K | -5.21% |
| 2022-08-27 | $11.0801 | $11.1739 | $10.56 | $10.8402 | $1.72M | -2.34% |
| 2022-08-26 | $11.72 | $11.72 | $10.9083 | $11.1002 | $3.14M | -5.26% |
| 2022-08-25 | $12.43 | $12.47 | $11.60 | $11.7163 | $1.71M | -5.75% |
| 2022-08-24 | $12.75 | $12.99 | $12.3708 | $12.4316 | $1.91M | -1.81% |
| 2022-08-23 | $12.25 | $12.79 | $12.18 | $12.6606 | $2.25M | +3.53% |
| 2022-08-22 | $11.8708 | $12.4248 | $11.6691 | $12.229 | $2.18M | +3.06% |
| 2022-08-21 | $12.38 | $12.80 | $11.58 | $11.8656 | $1.98M | -3.70% |
| 2022-08-20 | $12.16 | $12.57 | $11.713 | $12.3219 | $2.47M | +2.44% |
| 2022-08-19 | $12.14 | $12.2832 | $11.6377 | $12.0287 | $3.17M | -0.89% |
| 2022-08-18 | $13.42 | $13.45 | $11.60 | $12.1372 | $3.19M | -8.82% |
| 2022-08-17 | $13.39 | $13.631 | $13.08 | $13.311 | $2.06M | -0.59% |
| 2022-08-16 | $13.88 | $14.41 | $13.25 | $13.3905 | $2.16M | -3.68% |
| 2022-08-15 | $14.1248 | $14.18 | $13.5423 | $13.9025 | $2.85M | -0.96% |
| 2022-08-14 | $14.28 | $14.37 | $13.541 | $14.0368 | $3.64M | -2.51% |
| 2022-08-13 | $14.92 | $15.00 | $14.16 | $14.3983 | $2.93M | -3.53% |
| 2022-08-12 | $14.66 | $15.30 | $14.5633 | $14.9253 | $3.30M | +1.49% |
| 2022-08-11 | $15.04 | $15.1243 | $14.31 | $14.7057 | $3.64M | -2.17% |
| 2022-08-10 | $15.30 | $16.14 | $14.98 | $15.0314 | $4.78M | +4.52% |
| 2022-08-09 | $15.107 | $15.38 | $14.205 | $14.382 | $1.07M | -0.51% |
| 2022-08-08 | $15.05 | $15.50 | $14.23 | $14.4551 | $2.79M | -3.34% |
| 2022-08-07 | $14.61 | $15.66 | $14.51 | $14.9539 | $2.77M | +1.70% |
| 2022-08-06 | $15.2294 | $15.25 | $14.28 | $14.7041 | $2.65M | -2.26% |
| 2022-08-05 | $14.24 | $15.65 | $14.16 | $15.0439 | $3.92M | +6.25% |
| 2022-08-04 | $13.82 | $14.86 | $13.54 | $14.1587 | $3.25M | +1.97% |
| 2022-08-03 | $14.4932 | $14.7518 | $13.7229 | $13.8846 | $3.72M | -0.19% |
| 2022-08-02 | $14.438 | $14.613 | $13.245 | $13.9108 | $1.33M | -0.60% |
| 2022-08-01 | $14.77 | $14.80 | $13.30 | $13.9952 | $3.99M | -5.31% |
| 2022-07-31 | $14.77 | $18.49 | $14.26 | $14.7804 | $12.66M | +0.18% |
| 2022-07-30 | $14.74 | $15.813 | $14.16 | $14.7546 | $8.82M | +8.70% |
| 2022-07-29 | $14.002 | $15.137 | $13.108 | $13.5733 | $1.21M | -1.38% |
| 2022-07-28 | $14.12 | $15.34 | $13.45 | $13.7627 | $9.75M | -3.13% |
| 2022-07-27 | $12.34 | $14.64 | $12.22 | $14.207 | $7.58M | +15.26% |
| 2022-07-26 | $11.73 | $12.62 | $11.72 | $12.3265 | $3.46M | +5.00% |
| 2022-07-25 | $12.81 | $13.24 | $11.63 | $11.7397 | $4.30M | -8.47% |
| 2022-07-24 | $13.92 | $13.92 | $12.51 | $12.8258 | $3.33M | -7.44% |
| 2022-07-23 | $13.55 | $14.14 | $13.09 | $13.8563 | $2.97M | +2.74% |
| 2022-07-22 | $13.75 | $14.50 | $13.11 | $13.4871 | $4.17M | -1.91% |
| 2022-07-21 | $14.28 | $14.85 | $13.70 | $13.7495 | $4.45M | -0.64% |
| 2022-07-20 | $15.508 | $15.937 | $13.722 | $13.838 | $753.16K | -8.97% |
| 2022-07-19 | $15.81 | $16.45 | $14.86 | $15.2012 | $5.49M | -3.68% |
| 2022-07-18 | $16.90 | $16.98 | $15.40 | $15.7823 | $5.47M | +2.64% |
| 2022-07-17 | $15.914 | $16.208 | $15.124 | $15.3763 | $416.17K | +0.42% |
| 2022-07-16 | $14.86 | $16.44 | $14.85 | $15.3121 | $5.21M | +8.96% |
| 2022-07-15 | $14.299 | $14.821 | $13.737 | $14.0532 | $572.03K | +0.13% |
| 2022-07-14 | $13.22 | $14.80 | $13.10 | $14.0352 | $6.06M | +7.08% |
| 2022-07-13 | $11.52 | $13.32 | $11.38 | $13.1071 | $5.19M | +19.87% |
| 2022-07-12 | $11.915 | $12.259 | $10.80 | $10.934 | $494.28K | -0.18% |
| 2022-07-11 | $11.97 | $12.36 | $10.78 | $10.9542 | $4.58M | -8.06% |
| 2022-07-10 | $11.38 | $12.10 | $11.29 | $11.9143 | $4.60M | +3.71% |
| 2022-07-09 | $11.89 | $11.99 | $11.08 | $11.4877 | $1.49M | +1.44% |
| 2022-07-08 | $12.19 | $12.547 | $11.323 | $11.3242 | $489.59K | -2.99% |
| 2022-07-07 | $11.69 | $12.55 | $11.27 | $11.6738 | $3.16M | -0.14% |
| 2022-07-06 | $11.6558 | $12.22 | $11.4705 | $11.6904 | $2.20M | -0.55% |
| 2022-07-05 | $11.83 | $12.4904 | $11.27 | $11.7555 | $2.93M | -1.37% |
| 2022-07-04 | $11.84 | $12.4579 | $11.19 | $11.9184 | $3.87M | +1.24% |
| 2022-07-03 | $10.133 | $12.1542 | $10.10 | $11.7722 | $4.47M | +16.11% |
| 2022-07-02 | $10.0678 | $10.5999 | $9.90 | $10.1388 | $1.64M | +0.96% |
| 2022-07-01 | $10.16 | $10.84 | $9.87 | $10.0419 | $3.45M | +2.99% |
| 2022-06-30 | $9.067 | $9.783 | $8.269 | $9.7505 | $801.02K | +7.43% |
| 2022-06-29 | $9.0751 | $9.35 | $8.2663 | $9.0759 | $3.19M | -0.57% |
| 2022-06-28 | $9.6937 | $9.90 | $8.8606 | $9.1284 | $1.23M | -5.66% |
| 2022-06-27 | $9.90 | $10.32 | $9.52 | $9.6762 | $684.49K | -2.07% |
| 2022-06-26 | $10.5938 | $10.69 | $9.77 | $9.8811 | $1.61M | -6.52% |
| 2022-06-25 | $10.00 | $11.00 | $9.96 | $10.5697 | $1.36M | +5.74% |
| 2022-06-24 | $10.14 | $11.00 | $9.94 | $9.9957 | $1.21M | +2.30% |
| 2022-06-23 | $9.014 | $9.792 | $8.955 | $9.7705 | $398.89K | +8.79% |
| 2022-06-22 | $9.73 | $9.807 | $8.946 | $8.9809 | $1.55M | -0.62% |
| 2022-06-21 | $10.07 | $10.09 | $9.00 | $9.0367 | $954.14K | -6.87% |
| 2022-06-20 | $8.618 | $9.756 | $8.225 | $9.7036 | $1.42M | +12.56% |
| 2022-06-19 | $7.923 | $8.809 | $7.525 | $8.6209 | $1.10M | +8.33% |
| 2022-06-18 | $8.174 | $8.354 | $7.171 | $7.9581 | $1.69M | +3.94% |
| 2022-06-17 | $8.66 | $8.70 | $7.48 | $7.6567 | $1.02M | -12.05% |
| 2022-06-16 | $9.757 | $9.862 | $8.275 | $8.7054 | $2.40M | -2.02% |
| 2022-06-15 | $8.2868 | $9.8685 | $7.9857 | $8.8853 | $1.05M | +7.17% |
| 2022-06-14 | $8.9438 | $9.0169 | $7.7084 | $8.2908 | $678.14K | -8.35% |
| 2022-06-13 | $10.046 | $10.254 | $8.434 | $9.046 | $6.04M | +0.68% |
| 2022-06-12 | $10.943 | $11.0768 | $8.4446 | $8.9853 | $1.61M | -18.62% |
| 2022-06-11 | $12.315 | $12.606 | $10.813 | $11.0407 | $3.60M | -0.23% |
| 2022-06-10 | $12.7628 | $12.885 | $10.8154 | $11.0656 | $549.25K | -13.28% |
| 2022-06-09 | $13.6325 | $13.757 | $12.5511 | $12.7602 | $457.20K | -7.49% |
| 2022-06-08 | $14.079 | $14.803 | $13.34 | $13.7928 | $4.83M | -2.53% |
| 2022-06-07 | $13.112 | $14.758 | $12.301 | $14.1515 | $3.94M | +8.02% |
| 2022-06-06 | $12.701 | $13.95 | $12.683 | $13.1004 | $2.07M | +3.14% |
| 2022-06-05 | $12.845 | $12.988 | $12.371 | $12.701 | $1.03M | -0.82% |
| 2022-06-04 | $12.514 | $12.981 | $12.02 | $12.8064 | $1.94M | +1.97% |
| 2022-06-03 | $13.291 | $13.408 | $12.144 | $12.5592 | $2.21M | +1.71% |
| 2022-06-02 | $13.0814 | $13.3973 | $12.1534 | $12.3483 | $399.36K | -5.34% |
| 2022-06-01 | $15.289 | $15.348 | $12.99 | $13.0445 | $4.07M | -7.42% |
| 2022-05-31 | $15.0945 | $16.4159 | $14.0729 | $14.0893 | $732.32K | -7.23% |
| 2022-05-30 | $13.35 | $15.595 | $13.212 | $15.188 | $2.73M | +13.79% |
| 2022-05-29 | $13.099 | $13.502 | $12.671 | $13.3475 | $362.93K | +2.11% |
| 2022-05-28 | $13.052 | $13.545 | $12.853 | $13.0718 | $1.12M | -0.29% |
| 2022-05-27 | $13.861 | $14.164 | $12.319 | $13.1092 | $1.64M | +0.37% |
| 2022-05-26 | $13.7521 | $14.4252 | $12.3135 | $13.0609 | $1.17M | -5.03% |
| 2022-05-25 | $15.312 | $15.4353 | $12.861 | $13.7527 | $1.11M | -6.23% |
| 2022-05-24 | $14.724 | $15.306 | $13.649 | $14.6669 | $919.27K | +0.85% |
| 2022-05-23 | $15.723 | $16.415 | $14.425 | $14.5438 | $3.00M | -8.33% |
| 2022-05-22 | $14.97 | $16.00 | $14.858 | $15.8654 | $1.65M | +5.05% |
| 2022-05-21 | $14.527 | $15.305 | $14.083 | $15.1034 | $2.71M | +4.18% |
| 2022-05-20 | $15.498 | $15.898 | $14.262 | $14.4978 | $2.23M | -1.48% |
| 2022-05-19 | $15.5624 | $15.9088 | $14.5963 | $14.7151 | $753.08K | +3.21% |
| 2022-05-18 | $15.672 | $16.155 | $14.044 | $14.2581 | $1.39M | -1.89% |
| 2022-05-17 | $15.5995 | $16.1249 | $14.0487 | $14.5334 | $873.13K | -6.27% |
| 2022-05-16 | $18.805 | $18.858 | $15.2625 | $15.505 | $3.24M | -3.92% |
| 2022-05-15 | $18.2073 | $19.7087 | $15.9959 | $16.1374 | $1.31M | +4.13% |
| 2022-05-14 | $13.761 | $15.624 | $12.959 | $15.4975 | $1.60M | +18.18% |
| 2022-05-13 | $14.7895 | $14.8802 | $13.0669 | $13.1138 | $833.55K | -12.32% |
| 2022-05-12 | $14.722 | $16.50 | $9.918 | $14.9569 | $7.38M | +12.78% |
| 2022-05-11 | $16.5813 | $16.8882 | $9.8929 | $13.262 | $3.89M | -20.00% |
| 2022-05-10 | $19.0986 | $19.3599 | $14.0824 | $16.5785 | $4.45M | -2.70% |
| 2022-05-09 | $19.828 | $20.481 | $16.436 | $17.0385 | $3.40M | -11.06% |
| 2022-05-08 | $20.234 | $20.58 | $19.1578 | $19.1578 | $3.71M | -4.94% |
| 2022-05-07 | $22.266 | $22.332 | $20.00 | $20.1523 | $2.98M | -8.73% |
| 2022-05-06 | $22.617 | $22.903 | $21.222 | $22.0799 | $3.25M | -2.67% |
| 2022-05-05 | $26.299 | $27.023 | $22.18 | $22.6844 | $2.70M | -13.15% |
| 2022-05-04 | $24.35 | $26.584 | $23.812 | $26.1185 | $2.20M | +7.55% |
| 2022-05-03 | $24.817 | $25.644 | $24.046 | $24.2856 | $2.69M | -2.22% |
| 2022-05-02 | $25.072 | $25.475 | $22.93 | $24.8365 | $2.66M | -1.61% |
| 2022-05-01 | $22.708 | $25.652 | $22.47 | $25.243 | $3.07M | +10.87% |
| 2022-04-30 | $25.219 | $26.01 | $22.02 | $22.7691 | $3.35M | -9.19% |
| 2022-04-29 | $26.222 | $26.68 | $24.153 | $25.0725 | $3.71M | -4.45% |
| 2022-04-28 | $26.519 | $27.485 | $25.893 | $26.2412 | $3.01M | -0.84% |
| 2022-04-27 | $26.321 | $28.25 | $25.849 | $26.4647 | $7.47M | +0.55% |
| 2022-04-26 | $27.672 | $28.413 | $24.764 | $26.3195 | $2.96M | -2.14% |
| 2022-04-25 | $26.798 | $27.897 | $25.459 | $26.8961 | $4.27M | -0.23% |
| 2022-04-24 | $27.849 | $28.732 | $26.734 | $26.9575 | $3.20M | -3.02% |
| 2022-04-23 | $28.363 | $28.716 | $27.796 | $27.7969 | $2.08M | -2.19% |
| 2022-04-22 | $28.162 | $29.174 | $28.044 | $28.4181 | $3.12M | +0.55% |
| 2022-04-21 | $29.814 | $30.558 | $27.628 | $28.2626 | $3.59M | -5.63% |
| 2022-04-20 | $30.908 | $31.788 | $29.558 | $29.9503 | $4.93M | -2.05% |
| 2022-04-19 | $30.377 | $31.363 | $29.543 | $30.5786 | $5.30M | +0.51% |
| 2022-04-18 | $28.78 | $30.4235 | $27.775 | $30.4235 | $3.85M | +4.78% |
| 2022-04-17 | $30.28 | $30.37 | $27.79 | $29.0366 | $2.30M | -3.36% |
| 2022-04-16 | $30.223 | $30.542 | $29.3221 | $30.0448 | $1.85M | +0.52% |
| 2022-04-15 | $30.245 | $30.68 | $29.854 | $29.8896 | $2.51M | -1.17% |
| 2022-04-14 | $31.643 | $32.284 | $29.80 | $30.2435 | $3.63M | +0.80% |
| 2022-04-13 | $31.51 | $32.30 | $30.00 | $30.0048 | $1.20M | -5.01% |
| 2022-04-12 | $30.027 | $32.6665 | $29.789 | $31.5873 | $6.15M | +5.35% |
| 2022-04-11 | $33.893 | $34.962 | $29.19 | $29.9819 | $5.37M | -1.88% |
| 2022-04-10 | $34.30 | $35.31 | $30.16 | $30.5579 | $2.07M | -10.73% |
| 2022-04-09 | $33.324 | $34.843 | $32.919 | $34.2291 | $5.10M | +2.26% |
| 2022-04-08 | $34.257 | $35.434 | $32.97 | $33.4726 | $7.76M | -3.06% |
| 2022-04-07 | $32.729 | $34.60 | $32.108 | $34.5276 | $7.58M | +4.55% |
| 2022-04-06 | $36.655 | $36.92 | $32.542 | $33.0248 | $8.64M | -3.72% |
| 2022-04-05 | $37.23 | $38.31 | $33.70 | $34.3018 | $2.71M | -7.88% |
| 2022-04-04 | $37.45 | $39.64 | $37.07 | $37.2372 | $3.61M | -0.57% |
| 2022-04-03 | $39.74 | $41.33 | $37.34 | $37.4493 | $4.22M | -5.00% |
| 2022-04-02 | $39.507 | $41.413 | $38.531 | $39.4218 | $9.69M | +0.36% |
| 2022-04-01 | $36.837 | $39.872 | $34.712 | $39.2786 | $11.15M | +7.04% |
| 2022-03-31 | $38.691 | $40.704 | $35.64 | $36.6966 | $8.60M | -0.54% |
| 2022-03-30 | $38.859 | $41.2933 | $36.6393 | $36.8968 | $5.27M | -5.53% |
| 2022-03-29 | $37.175 | $40.383 | $37.149 | $39.0583 | $14.10M | +5.18% |
| 2022-03-28 | $37.616 | $40.274 | $36.18 | $37.1363 | $11.01M | -2.62% |
| 2022-03-27 | $35.247 | $38.1368 | $34.053 | $38.1368 | $13.67M | +6.95% |
| 2022-03-26 | $34.3728 | $36.84 | $34.00 | $35.659 | $11.46M | +3.82% |
| 2022-03-25 | $32.81 | $34.761 | $32.325 | $34.3454 | $12.48M | +4.79% |
| 2022-03-24 | $33.17 | $34.70 | $32.3474 | $32.7743 | $8.90M | -0.82% |
| 2022-03-23 | $32.6504 | $33.53 | $32.1344 | $33.0459 | $7.90M | +2.22% |
| 2022-03-22 | $33.5884 | $33.7163 | $31.48 | $32.3295 | $7.25M | -2.76% |
| 2022-03-21 | $33.0088 | $34.20 | $32.2816 | $33.2464 | $5.91M | +1.73% |
| 2022-03-20 | $33.808 | $34.294 | $32.212 | $32.6813 | $5.78M | -0.18% |
| 2022-03-19 | $35.04 | $35.22 | $32.23 | $32.7409 | $2.73M | -3.31% |
| 2022-03-18 | $33.619 | $35.042 | $33.045 | $33.862 | $5.48M | +0.25% |
| 2022-03-17 | $33.13 | $35.00 | $32.53 | $33.7763 | $9.77M | +0.80% |
| 2022-03-16 | $32.9811 | $34.8077 | $31.9883 | $33.5098 | $10.74M | +12.04% |
| 2022-03-15 | $30.748 | $31.271 | $29.606 | $29.9098 | $2.77M | -2.02% |
| 2022-03-14 | $30.95 | $31.2942 | $29.62 | $30.5254 | $5.45M | -0.48% |
| 2022-03-13 | $31.676 | $31.928 | $29.57 | $30.6722 | $5.37M | +0.17% |
| 2022-03-12 | $31.844 | $32.672 | $30.53 | $30.6203 | $2.37M | -3.45% |
| 2022-03-11 | $32.36 | $32.66 | $30.5554 | $31.7151 | $8.49M | -1.24% |
| 2022-03-10 | $37.231 | $37.986 | $31.657 | $32.1123 | $10.96M | -3.42% |
| 2022-03-09 | $36.93 | $38.73 | $32.70 | $33.2484 | $5.24M | +2.15% |
| 2022-03-08 | $29.973 | $33.18 | $29.50 | $32.549 | $3.92M | +9.01% |
| 2022-03-07 | $28.213 | $31.129 | $27.272 | $29.8594 | $3.50M | +5.96% |
| 2022-03-06 | $29.188 | $29.654 | $28.037 | $28.1807 | $1.95M | -2.54% |
| 2022-03-05 | $28.61 | $29.605 | $28.03 | $28.914 | $3.75M | +0.92% |
| 2022-03-04 | $31.521 | $32.264 | $28.172 | $28.6494 | $7.07M | -4.37% |
| 2022-03-03 | $30.19 | $32.31 | $29.86 | $29.9571 | $3.46M | -0.81% |
| 2022-03-02 | $32.36 | $32.44 | $29.72 | $30.2019 | $3.07M | -6.68% |
| 2022-03-01 | $30.82 | $34.66 | $30.70 | $32.3632 | $6.01M | +5.03% |
| 2022-02-28 | $31.39 | $32.66 | $30.40 | $30.8122 | $5.63M | +6.77% |
| 2022-02-27 | $27.513 | $31.019 | $26.471 | $28.8594 | $4.24M | +5.10% |
| 2022-02-26 | $29.272 | $30.22 | $27.207 | $27.4592 | $1.61M | -4.97% |
| 2022-02-25 | $27.638 | $29.918 | $26.932 | $28.8962 | $5.46M | +4.67% |
| 2022-02-24 | $25.846 | $27.905 | $22.188 | $27.6076 | $4.40M | +12.49% |
| 2022-02-23 | $27.4309 | $28.6364 | $22.2398 | $24.5426 | $4.38M | -6.32% |
| 2022-02-22 | $23.948 | $27.361 | $23.39 | $26.1972 | $2.83M | +9.58% |
| 2022-02-21 | $26.061 | $27.691 | $23.716 | $23.9061 | $2.37M | -8.95% |
| 2022-02-20 | $26.75 | $27.6954 | $24.84 | $26.2548 | $4.16M | -1.86% |
| 2022-02-19 | $28.4592 | $28.9801 | $25.8279 | $26.7526 | $2.21M | -6.58% |
| 2022-02-18 | $28.9226 | $29.43 | $27.0849 | $28.6364 | $3.88M | -0.90% |
| 2022-02-17 | $31.53 | $31.74 | $28.82 | $28.8965 | $2.04M | -8.33% |
| 2022-02-16 | $33.62 | $34.97 | $31.23 | $31.5234 | $2.22M | -6.26% |
| 2022-02-15 | $34.25 | $35.63 | $33.24 | $33.629 | $1.82M | +3.71% |
| 2022-02-14 | $32.206 | $32.693 | $30.475 | $32.4253 | $1.30M | +0.72% |
| 2022-02-13 | $33.58 | $33.74 | $30.4749 | $32.1923 | $3.20M | -3.46% |
| 2022-02-12 | $32.537 | $34.328 | $31.698 | $33.3445 | $2.84M | +1.11% |
| 2022-02-11 | $35.979 | $36.189 | $31.643 | $32.9782 | $4.52M | -7.86% |
| 2022-02-10 | $37.14 | $37.517 | $34.41 | $35.7903 | $6.23M | -3.61% |
| 2022-02-09 | $37.23 | $41.44 | $35.80 | $37.1292 | $5.20M | +0.47% |
| 2022-02-08 | $36.10 | $38.00 | $35.36 | $36.9571 | $6.25M | +2.43% |
| 2022-02-07 | $40.5138 | $42.4774 | $35.4101 | $36.0814 | $4.45M | -5.06% |
| 2022-02-06 | $38.654 | $39.978 | $36.237 | $38.0026 | $1.44M | +2.08% |
| 2022-02-05 | $40.15 | $41.47 | $36.85 | $37.227 | $3.04M | -6.60% |
| 2022-02-04 | $37.0913 | $40.90 | $37.0913 | $39.8597 | $4.91M | +14.39% |
| 2022-02-03 | $34.723 | $35.697 | $33.385 | $34.8446 | $2.06M | -0.10% |
| 2022-02-02 | $37.6863 | $37.8711 | $33.71 | $34.8792 | $9.13M | -7.41% |
| 2022-02-01 | $39.1305 | $41.7789 | $37.5679 | $37.6698 | $3.33M | -3.41% |
| 2022-01-31 | $39.80 | $41.3076 | $37.7176 | $39.0002 | $9.59M | +8.38% |
| 2022-01-30 | $35.00 | $37.764 | $33.70 | $35.9847 | $3.95M | +2.89% |
| 2022-01-29 | $31.725 | $35.87 | $31.543 | $34.9732 | $2.31M | +9.84% |
| 2022-01-28 | $30.44 | $32.106 | $29.17 | $31.8409 | $3.83M | +4.51% |
| 2022-01-27 | $30.148 | $31.466 | $28.725 | $30.4657 | $3.27M | +0.19% |
| 2022-01-26 | $32.71 | $34.80 | $29.60 | $30.4083 | $5.59M | -6.75% |
| 2022-01-25 | $33.219 | $34.095 | $30.208 | $32.6095 | $5.91M | +5.26% |
| 2022-01-24 | $29.28 | $34.52 | $28.10 | $30.979 | $3.05M | +5.94% |
| 2022-01-23 | $32.656 | $34.9837 | $27.3485 | $29.2418 | $2.64M | -5.94% |
| 2022-01-22 | $32.383 | $34.573 | $27.644 | $31.0879 | $4.10M | +3.43% |
| 2022-01-21 | $38.0771 | $38.6626 | $27.528 | $30.0575 | $8.82M | -21.13% |
| 2022-01-20 | $44.9242 | $45.3493 | $36.3916 | $38.1084 | $3.30M | -9.35% |
| 2022-01-19 | $44.439 | $45.733 | $41.227 | $42.0371 | $2.41M | -5.34% |
| 2022-01-18 | $47.472 | $47.939 | $43.703 | $44.4107 | $5.08M | +0.36% |
| 2022-01-17 | $46.1836 | $48.002 | $43.7624 | $44.2499 | $3.61M | -4.20% |
| 2022-01-16 | $49.1176 | $50.551 | $45.8723 | $46.1904 | $3.23M | -6.56% |
| 2022-01-15 | $50.7747 | $50.8613 | $48.17 | $49.4342 | $4.87M | -2.11% |
| 2022-01-14 | $49.578 | $51.305 | $48.608 | $50.4984 | $6.50M | +0.80% |
| 2022-01-13 | $52.011 | $54.312 | $49.28 | $50.0953 | $8.79M | -2.74% |
| 2022-01-12 | $51.05 | $54.39 | $48.73 | $51.5075 | $9.33M | +6.74% |
| 2022-01-11 | $46.318 | $48.665 | $44.602 | $48.2532 | $3.24M | +4.87% |
| 2022-01-10 | $45.52 | $47.81 | $44.5343 | $46.0137 | $8.47M | +1.12% |
| 2022-01-09 | $49.0322 | $52.7325 | $43.5006 | $45.5037 | $6.99M | -4.26% |
| 2022-01-08 | $49.63 | $51.758 | $45.10 | $47.5271 | $3.58M | -3.31% |
| 2022-01-07 | $50.01 | $53.08 | $48.1217 | $49.1558 | $8.45M | -1.33% |
| 2022-01-06 | $55.4683 | $56.4906 | $48.56 | $49.8176 | $7.18M | -10.80% |
| 2022-01-05 | $63.06 | $63.1818 | $52.95 | $55.8474 | $14.57M | -11.27% |
| 2022-01-04 | $67.49 | $68.0495 | $60.5638 | $62.9425 | $15.19M | +5.23% |
| 2022-01-03 | $60.04 | $61.33 | $57.214 | $59.8151 | $2.50M | -0.04% |
| 2022-01-02 | $61.5946 | $63.00 | $58.50 | $59.838 | $6.36M | -2.81% |
| 2022-01-01 | $63.412 | $66.9199 | $61.4807 | $61.5676 | $5.44M | +4.24% |
Frequently asked questions
What was the Arweave price on January 1, 2022?
AR opened 2022-01-01 at $63.412 and closed that day at $61.5676.
What was the highest price of Arweave in 2022?
The highest was $68.0495 on 2022-01-04; the lowest was $6.085 on 2022-12-31.
How much did Arweave change in 2022?
AR moved -90.14% in 2022, from $63.412 to $6.2512.
More about Arweave
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.