Arweave price history in 2024
In 2024 Arweave (AR) went from $10.458 on 2024-01-01 to $16.04 on 2024-12-31, a change of +53.38%. The highest price was $49.528 on 2024-05-20 and the lowest $7.495 on 2024-01-03. About $3.87B was traded across the year. The best day was 2024-02-28 (+51.29%) and the worst 2024-04-30 (-19.47%).
$10.458Open · 2024-01-01
$16.04Close · 2024-12-31
$49.528High · 2024-05-20
$7.495Low · 2024-01-03
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $10.458 | $10.8404 | $7.495 | $8.4158 | $401.86M | -19.53% |
| February | $8.4074 | $33.1961 | $7.7567 | $27.1962 | $371.03M | +223.48% |
| March | $27.4456 | $47.4136 | $22.771 | $35.9062 | $433.12M | +30.83% |
| April | $35.891 | $37.943 | $20.554 | $27.0452 | $324.16M | -24.65% |
| May | $30.228 | $49.528 | $26.543 | $43.679 | $505.54M | +44.50% |
| June | $43.717 | $46.48 | $22.621 | $27.8143 | $287.85M | -36.38% |
| July | $29.11 | $35.065 | $19.817 | $26.7721 | $232.88M | -8.03% |
| August | $26.793 | $27.648 | $16.15 | $21.5564 | $207.89M | -19.54% |
| September | $21.68 | $24.491 | $17.78 | $21.047 | $197.06M | -2.92% |
| October | $21.1057 | $21.1702 | $15.0269 | $15.2596 | $153.80M | -27.70% |
| November | $15.1979 | $26.21 | $12.47 | $25.4039 | $312.22M | +67.15% |
| December | $25.0969 | $29.027 | $14.311 | $16.04 | $444.95M | -36.09% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $16.976 | $16.976 | $15.989 | $16.04 | $1.55M | -4.27% |
| 2024-12-30 | $15.7863 | $17.278 | $15.666 | $16.7552 | $7.45M | +5.11% |
| 2024-12-29 | $16.519 | $16.8252 | $15.6507 | $15.9404 | $5.77M | -3.52% |
| 2024-12-28 | $17.129 | $17.689 | $16.425 | $16.5219 | $2.81M | -2.11% |
| 2024-12-27 | $16.265 | $17.362 | $16.127 | $16.8788 | $15.86M | +2.46% |
| 2024-12-26 | $16.617 | $17.34 | $16.053 | $16.4738 | $7.62M | -0.86% |
| 2024-12-25 | $17.115 | $17.327 | $16.277 | $16.6165 | $4.23M | -2.85% |
| 2024-12-24 | $18.026 | $18.13 | $16.787 | $17.1031 | $4.64M | +0.47% |
| 2024-12-23 | $16.101 | $17.514 | $15.518 | $17.0225 | $4.16M | +7.12% |
| 2024-12-22 | $16.164 | $16.7757 | $15.575 | $15.8914 | $8.01M | -0.69% |
| 2024-12-21 | $16.3909 | $16.904 | $15.2312 | $16.0014 | $9.93M | -2.35% |
| 2024-12-20 | $16.319 | $18.411 | $16.037 | $16.3858 | $8.40M | +0.15% |
| 2024-12-19 | $17.811 | $18.067 | $14.311 | $16.3612 | $15.99M | -8.73% |
| 2024-12-18 | $19.6909 | $20.2525 | $16.6942 | $17.9263 | $15.79M | -8.96% |
| 2024-12-17 | $20.934 | $21.364 | $19.434 | $19.691 | $7.07M | -7.10% |
| 2024-12-16 | $22.0833 | $22.431 | $20.6988 | $21.1961 | $15.19M | -4.45% |
| 2024-12-15 | $22.256 | $23.13 | $21.0697 | $22.1837 | $11.63M | +0.63% |
| 2024-12-14 | $21.885 | $22.6227 | $21.065 | $22.0449 | $8.49M | +0.72% |
| 2024-12-13 | $22.778 | $23.386 | $21.632 | $21.8862 | $6.82M | -4.24% |
| 2024-12-12 | $23.3389 | $23.657 | $22.563 | $22.8548 | $16.07M | -2.13% |
| 2024-12-11 | $23.662 | $24.415 | $23.021 | $23.3517 | $14.82M | +7.65% |
| 2024-12-10 | $22.336 | $22.794 | $20.173 | $21.693 | $14.49M | +5.74% |
| 2024-12-09 | $24.431 | $24.857 | $19.726 | $20.5159 | $16.28M | -16.01% |
| 2024-12-08 | $26.769 | $26.86 | $24.10 | $24.4278 | $11.09M | -9.01% |
| 2024-12-07 | $27.983 | $28.012 | $25.9427 | $26.8471 | $16.16M | -4.70% |
| 2024-12-06 | $27.5125 | $28.8286 | $27.4833 | $28.1703 | $23.58M | +3.58% |
| 2024-12-05 | $26.7204 | $28.1517 | $25.842 | $27.1963 | $32.46M | +1.34% |
| 2024-12-04 | $27.199 | $27.758 | $25.4845 | $26.8369 | $35.99M | -2.84% |
| 2024-12-03 | $25.78 | $29.027 | $25.50 | $27.6223 | $46.56M | +7.24% |
| 2024-12-02 | $25.135 | $27.282 | $24.01 | $25.7579 | $25.17M | +2.59% |
| 2024-12-01 | $25.0969 | $27.3448 | $24.3473 | $25.1081 | $30.87M | -1.16% |
| 2024-11-30 | $22.24 | $26.21 | $22.104 | $25.4039 | $30.47M | +14.27% |
| 2024-11-29 | $21.527 | $22.548 | $21.165 | $22.2305 | $5.12M | +3.00% |
| 2024-11-28 | $20.221 | $22.1235 | $20.188 | $21.5837 | $13.91M | +6.78% |
| 2024-11-27 | $20.718 | $22.10 | $20.138 | $20.2133 | $10.43M | +1.39% |
| 2024-11-26 | $20.26 | $21.07 | $18.65 | $19.9366 | $4.65M | +3.73% |
| 2024-11-25 | $22.105 | $22.446 | $18.648 | $19.2198 | $12.38M | -12.91% |
| 2024-11-24 | $20.571 | $22.946 | $20.445 | $22.0691 | $21.17M | +7.30% |
| 2024-11-23 | $23.48 | $23.678 | $19.977 | $20.568 | $15.17M | +6.18% |
| 2024-11-22 | $18.09 | $19.46 | $17.27 | $19.3714 | $1.70M | +8.39% |
| 2024-11-21 | $17.7164 | $18.481 | $17.244 | $17.8721 | $8.44M | +4.34% |
| 2024-11-20 | $18.15 | $18.97 | $16.85 | $17.1294 | $1.63M | -5.54% |
| 2024-11-19 | $18.406 | $18.975 | $17.612 | $18.1338 | $10.07M | -1.50% |
| 2024-11-18 | $19.142 | $19.57 | $18.284 | $18.4103 | $8.20M | +5.46% |
| 2024-11-17 | $18.95 | $19.35 | $17.04 | $17.4578 | $4.38M | -2.98% |
| 2024-11-16 | $17.978 | $19.364 | $17.396 | $17.9941 | $8.22M | +0.87% |
| 2024-11-15 | $16.404 | $18.7397 | $16.3176 | $17.8387 | $11.75M | +9.06% |
| 2024-11-14 | $16.511 | $17.214 | $15.657 | $16.3571 | $14.65M | -0.92% |
| 2024-11-13 | $17.988 | $18.142 | $16.34 | $16.5092 | $7.94M | -8.69% |
| 2024-11-12 | $17.941 | $18.906 | $16.775 | $18.0805 | $11.42M | +0.77% |
| 2024-11-11 | $19.406 | $20.545 | $17.422 | $17.9427 | $15.37M | -4.33% |
| 2024-11-10 | $18.67 | $19.82 | $17.65 | $18.7546 | $22.53M | +0.50% |
| 2024-11-09 | $18.21 | $19.51 | $17.67 | $18.6621 | $4.71M | +2.69% |
| 2024-11-08 | $18.551 | $19.517 | $17.66 | $18.174 | $17.23M | -0.80% |
| 2024-11-07 | $16.9604 | $19.1736 | $16.51 | $18.3203 | $20.92M | +15.19% |
| 2024-11-06 | $13.72 | $16.12 | $13.72 | $15.9045 | $15.04M | +16.02% |
| 2024-11-05 | $13.01 | $14.13 | $12.98 | $13.7085 | $838.51K | +5.81% |
| 2024-11-04 | $13.81 | $14.16 | $12.47 | $12.956 | $704.61K | -4.96% |
| 2024-11-03 | $13.6589 | $14.1595 | $13.333 | $13.6322 | $4.84M | -0.20% |
| 2024-11-02 | $14.456 | $14.528 | $13.226 | $13.659 | $3.33M | -5.78% |
| 2024-11-01 | $15.1979 | $15.4658 | $14.315 | $14.4974 | $5.00M | -4.99% |
| 2024-10-31 | $15.827 | $15.871 | $15.0269 | $15.2596 | $4.82M | -3.57% |
| 2024-10-30 | $16.532 | $16.80 | $15.69 | $15.824 | $3.81M | -4.98% |
| 2024-10-29 | $16.7618 | $17.38 | $16.20 | $16.6527 | $5.99M | +3.46% |
| 2024-10-28 | $16.18 | $16.47 | $15.14 | $16.096 | $1.12M | +3.83% |
| 2024-10-27 | $16.161 | $16.501 | $15.441 | $15.5026 | $4.76M | -4.27% |
| 2024-10-26 | $15.7948 | $16.8282 | $15.695 | $16.1933 | $5.44M | +2.08% |
| 2024-10-25 | $17.987 | $18.1003 | $15.18 | $15.864 | $9.35M | -12.28% |
| 2024-10-24 | $18.1911 | $18.4866 | $17.8647 | $18.084 | $3.32M | -0.21% |
| 2024-10-23 | $17.796 | $18.251 | $17.31 | $18.1225 | $4.03M | +1.89% |
| 2024-10-22 | $18.3842 | $18.61 | $17.6127 | $17.7871 | $2.54M | -3.43% |
| 2024-10-21 | $18.678 | $18.788 | $18.089 | $18.4182 | $4.03M | -1.36% |
| 2024-10-20 | $19.289 | $19.788 | $18.411 | $18.6721 | $4.88M | -2.57% |
| 2024-10-19 | $18.764 | $19.4678 | $18.546 | $19.1652 | $4.40M | +1.56% |
| 2024-10-18 | $18.8462 | $19.2522 | $18.591 | $18.8707 | $3.29M | +0.73% |
| 2024-10-17 | $18.7991 | $19.09 | $18.059 | $18.7341 | $4.48M | -0.55% |
| 2024-10-16 | $19.0178 | $19.2696 | $18.3517 | $18.8371 | $6.62M | -0.86% |
| 2024-10-15 | $19.467 | $20.084 | $18.95 | $19.0009 | $4.57M | -2.37% |
| 2024-10-14 | $19.786 | $20.82 | $18.905 | $19.4632 | $6.77M | -0.75% |
| 2024-10-13 | $18.608 | $19.9869 | $18.4971 | $19.6099 | $5.78M | +5.23% |
| 2024-10-12 | $19.539 | $19.648 | $18.493 | $18.635 | $2.22M | -0.55% |
| 2024-10-11 | $18.11 | $19.35 | $18.04 | $18.738 | $1.65M | +3.62% |
| 2024-10-10 | $18.08 | $18.43 | $17.25 | $18.0829 | $1.73M | +0.30% |
| 2024-10-09 | $18.875 | $18.875 | $17.6951 | $18.0295 | $5.65M | -5.10% |
| 2024-10-08 | $18.456 | $19.335 | $18.2831 | $18.9978 | $6.25M | +2.20% |
| 2024-10-07 | $19.539 | $19.7796 | $18.226 | $18.5893 | $5.45M | -4.88% |
| 2024-10-06 | $19.517 | $20.475 | $18.9661 | $19.5428 | $5.26M | +5.23% |
| 2024-10-05 | $18.70 | $18.95 | $18.20 | $18.5724 | $1.19M | -0.59% |
| 2024-10-04 | $18.651 | $18.942 | $18.398 | $18.6828 | $5.51M | +3.89% |
| 2024-10-03 | $18.43 | $18.79 | $17.22 | $17.9836 | $2.69M | +0.55% |
| 2024-10-02 | $19.368 | $19.621 | $17.252 | $17.8846 | $6.63M | -7.81% |
| 2024-10-01 | $21.1057 | $21.1702 | $18.698 | $19.3989 | $19.60M | -7.83% |
| 2024-09-30 | $22.758 | $23.696 | $20.20 | $21.047 | $10.97M | -8.47% |
| 2024-09-29 | $22.229 | $24.491 | $22.139 | $22.9956 | $22.21M | +3.55% |
| 2024-09-28 | $22.4816 | $22.532 | $21.2749 | $22.2079 | $8.84M | -1.09% |
| 2024-09-27 | $23.88 | $24.12 | $22.23 | $22.4535 | $8.79M | -3.09% |
| 2024-09-26 | $22.32 | $23.65 | $22.07 | $23.17 | $10.77M | +3.70% |
| 2024-09-25 | $22.81 | $23.99 | $22.09 | $22.3434 | $10.46M | -1.38% |
| 2024-09-24 | $22.4189 | $23.4686 | $22.055 | $22.6552 | $17.36M | +0.13% |
| 2024-09-23 | $22.3105 | $23.9844 | $22.1068 | $22.6268 | $18.77M | +15.61% |
| 2024-09-22 | $20.59 | $21.07 | $18.83 | $19.5719 | $2.16M | +1.60% |
| 2024-09-21 | $19.862 | $21.08 | $19.115 | $19.2633 | $3.41M | -3.55% |
| 2024-09-20 | $20.2504 | $20.318 | $19.4446 | $19.9714 | $6.93M | +0.39% |
| 2024-09-19 | $19.18 | $20.839 | $19.18 | $19.894 | $4.90M | +3.83% |
| 2024-09-18 | $18.57 | $19.21 | $17.78 | $19.1607 | $2.42M | +4.71% |
| 2024-09-17 | $19.3392 | $19.3935 | $17.78 | $18.2988 | $7.16M | -4.82% |
| 2024-09-16 | $18.839 | $19.3767 | $18.271 | $19.2251 | $4.03M | +1.62% |
| 2024-09-15 | $19.835 | $19.835 | $18.606 | $18.919 | $5.86M | -4.99% |
| 2024-09-14 | $20.022 | $20.331 | $19.571 | $19.9122 | $3.19M | -1.20% |
| 2024-09-13 | $20.2084 | $20.8622 | $19.811 | $20.1538 | $4.82M | +0.05% |
| 2024-09-12 | $19.775 | $20.475 | $19.5532 | $20.1437 | $4.18M | +1.36% |
| 2024-09-11 | $19.4058 | $20.7978 | $19.362 | $19.8731 | $7.27M | +1.65% |
| 2024-09-10 | $20.051 | $20.404 | $18.6202 | $19.5498 | $6.77M | -2.50% |
| 2024-09-09 | $20.25 | $21.16 | $19.966 | $20.0505 | $3.77M | -0.75% |
| 2024-09-08 | $19.676 | $20.604 | $19.555 | $20.2018 | $3.88M | +2.94% |
| 2024-09-07 | $20.677 | $20.7384 | $19.21 | $19.6247 | $3.88M | -1.84% |
| 2024-09-06 | $21.02 | $21.86 | $19.64 | $19.9931 | $1.21M | -6.38% |
| 2024-09-05 | $21.1434 | $21.8769 | $20.731 | $21.3565 | $3.92M | +0.78% |
| 2024-09-04 | $21.2479 | $21.685 | $20.6884 | $21.1916 | $4.07M | +2.99% |
| 2024-09-03 | $21.70 | $22.21 | $20.48 | $20.5756 | $823.43K | +0.10% |
| 2024-09-02 | $21.4804 | $22.2372 | $20.4839 | $20.556 | $2.71M | -1.24% |
| 2024-09-01 | $21.68 | $21.80 | $20.52 | $20.8133 | $1.54M | -3.45% |
| 2024-08-31 | $21.688 | $21.8784 | $20.8445 | $21.5564 | $2.83M | -1.21% |
| 2024-08-30 | $20.989 | $22.1767 | $20.904 | $21.8211 | $4.29M | +3.96% |
| 2024-08-29 | $23.276 | $23.511 | $20.923 | $20.9895 | $4.00M | -6.92% |
| 2024-08-28 | $23.79 | $24.67 | $22.33 | $22.5506 | $4.13M | -3.87% |
| 2024-08-27 | $24.7844 | $25.204 | $23.04 | $23.4576 | $10.78M | -5.48% |
| 2024-08-26 | $25.00 | $26.20 | $24.0194 | $24.8178 | $7.48M | -0.73% |
| 2024-08-25 | $25.92 | $26.888 | $24.913 | $25.0014 | $4.30M | -4.03% |
| 2024-08-24 | $26.166 | $27.48 | $24.5014 | $26.0501 | $8.61M | -0.82% |
| 2024-08-23 | $25.0892 | $26.855 | $25.0565 | $26.2652 | $7.23M | +5.67% |
| 2024-08-22 | $24.3667 | $25.3114 | $24.0022 | $24.8549 | $5.72M | +2.30% |
| 2024-08-21 | $23.614 | $24.90 | $23.4926 | $24.2956 | $7.35M | +3.13% |
| 2024-08-20 | $21.436 | $23.89 | $21.371 | $23.5576 | $8.87M | +9.96% |
| 2024-08-19 | $21.18 | $21.61 | $20.45 | $21.4239 | $2.11M | +1.55% |
| 2024-08-18 | $21.4947 | $21.9271 | $20.5426 | $21.0967 | $5.15M | -2.02% |
| 2024-08-17 | $21.3053 | $22.0291 | $21.1499 | $21.5309 | $4.10M | +0.33% |
| 2024-08-16 | $20.551 | $22.344 | $20.4151 | $21.4603 | $8.41M | +3.23% |
| 2024-08-15 | $22.118 | $22.765 | $20.0256 | $20.7884 | $9.36M | -1.44% |
| 2024-08-14 | $22.17 | $22.46 | $20.83 | $21.0914 | $2.85M | -3.46% |
| 2024-08-13 | $21.296 | $22.49 | $21.025 | $21.848 | $7.36M | +2.88% |
| 2024-08-12 | $21.424 | $21.562 | $20.1986 | $21.2361 | $6.86M | +6.06% |
| 2024-08-11 | $21.83 | $22.45 | $19.83 | $20.022 | $2.31M | -2.71% |
| 2024-08-10 | $21.406 | $22.461 | $20.52 | $20.5801 | $4.31M | -4.37% |
| 2024-08-09 | $21.371 | $22.4304 | $21.2639 | $21.5213 | $3.96M | +0.79% |
| 2024-08-08 | $21.897 | $22.947 | $21.18 | $21.3528 | $7.02M | +9.41% |
| 2024-08-07 | $20.54 | $21.54 | $19.30 | $19.5166 | $4.49M | -3.77% |
| 2024-08-06 | $20.9141 | $21.5564 | $19.6726 | $20.2813 | $10.41M | +4.48% |
| 2024-08-05 | $20.96 | $21.22 | $16.24 | $19.4111 | $19.24M | -2.34% |
| 2024-08-04 | $21.395 | $21.801 | $16.15 | $19.8768 | $14.96M | -7.05% |
| 2024-08-03 | $23.183 | $23.872 | $21.331 | $21.3853 | $5.16M | -7.72% |
| 2024-08-02 | $25.0392 | $25.1518 | $23.1251 | $23.1746 | $5.01M | -7.45% |
| 2024-08-01 | $26.793 | $27.648 | $24.318 | $25.0401 | $9.21M | -6.47% |
| 2024-07-31 | $29.865 | $30.409 | $26.7721 | $26.7721 | $7.22M | -9.56% |
| 2024-07-30 | $29.948 | $30.4893 | $28.7194 | $29.6017 | $6.98M | -2.35% |
| 2024-07-29 | $31.889 | $32.138 | $29.5867 | $30.3127 | $8.91M | -1.30% |
| 2024-07-28 | $31.30 | $31.42 | $30.26 | $30.7132 | $1.10M | -0.62% |
| 2024-07-27 | $32.125 | $32.325 | $30.3526 | $30.9054 | $8.21M | -0.57% |
| 2024-07-26 | $29.97 | $31.63 | $29.94 | $31.0829 | $1.37M | +2.34% |
| 2024-07-25 | $30.29 | $30.788 | $28.565 | $30.3723 | $5.98M | +2.27% |
| 2024-07-24 | $32.0083 | $32.4953 | $28.567 | $29.6982 | $7.74M | -3.58% |
| 2024-07-23 | $31.36 | $32.05 | $29.79 | $30.8017 | $1.17M | -0.49% |
| 2024-07-22 | $32.063 | $32.3167 | $30.3124 | $30.9542 | $8.40M | -3.44% |
| 2024-07-21 | $33.445 | $34.456 | $31.705 | $32.0554 | $7.34M | -4.26% |
| 2024-07-20 | $33.9918 | $35.065 | $33.124 | $33.4804 | $8.16M | -1.54% |
| 2024-07-19 | $32.6231 | $34.466 | $32.401 | $34.0032 | $11.47M | +13.99% |
| 2024-07-18 | $30.60 | $31.47 | $29.55 | $29.8288 | $2.52M | -1.11% |
| 2024-07-17 | $31.1862 | $31.815 | $29.776 | $30.1633 | $13.07M | +0.29% |
| 2024-07-16 | $27.82 | $30.47 | $27.09 | $30.0754 | $5.28M | +8.12% |
| 2024-07-15 | $25.27 | $27.93 | $25.09 | $27.8168 | $5.15M | +10.24% |
| 2024-07-14 | $24.5941 | $26.0843 | $24.181 | $25.233 | $7.99M | +2.57% |
| 2024-07-13 | $23.8699 | $25.3105 | $23.8699 | $24.5998 | $7.16M | +3.15% |
| 2024-07-12 | $22.156 | $24.8953 | $21.9845 | $23.8488 | $15.72M | +7.69% |
| 2024-07-11 | $23.483 | $27.135 | $21.51 | $22.1457 | $14.87M | -1.91% |
| 2024-07-10 | $22.41 | $23.34 | $21.87 | $22.5774 | $1.47M | +0.66% |
| 2024-07-09 | $22.487 | $23.2124 | $21.857 | $22.4297 | $6.48M | +0.34% |
| 2024-07-08 | $22.3276 | $23.156 | $21.776 | $22.3536 | $7.58M | +0.92% |
| 2024-07-07 | $22.687 | $23.567 | $20.6953 | $22.1507 | $7.42M | -2.39% |
| 2024-07-06 | $22.96 | $24.137 | $22.045 | $22.693 | $4.53M | +0.17% |
| 2024-07-05 | $22.607 | $23.196 | $21.6046 | $22.6544 | $12.46M | +0.32% |
| 2024-07-04 | $24.053 | $24.053 | $19.817 | $22.5827 | $13.16M | -6.09% |
| 2024-07-03 | $26.851 | $27.209 | $23.363 | $24.0472 | $7.46M | -10.40% |
| 2024-07-02 | $27.90 | $29.139 | $26.118 | $26.8382 | $7.97M | -4.38% |
| 2024-07-01 | $29.11 | $29.874 | $27.632 | $28.0686 | $8.56M | +0.91% |
| 2024-06-30 | $27.81 | $28.18 | $26.95 | $27.8143 | $2.00M | +1.04% |
| 2024-06-29 | $27.6159 | $28.18 | $26.945 | $27.527 | $7.39M | +3.58% |
| 2024-06-28 | $26.24 | $26.89 | $25.85 | $26.5752 | $2.15M | +0.27% |
| 2024-06-27 | $26.498 | $26.9773 | $25.8495 | $26.5049 | $7.70M | +0.76% |
| 2024-06-26 | $27.458 | $27.60 | $25.7798 | $26.3062 | $12.35M | -4.16% |
| 2024-06-25 | $30.286 | $30.38 | $27.33 | $27.4472 | $6.94M | -4.00% |
| 2024-06-24 | $27.14 | $28.76 | $25.55 | $28.5904 | $7.33M | +9.31% |
| 2024-06-23 | $26.245 | $27.748 | $25.493 | $26.1543 | $9.96M | -0.43% |
| 2024-06-22 | $27.90 | $28.115 | $26.19 | $26.2663 | $4.04M | -5.94% |
| 2024-06-21 | $27.0215 | $28.3547 | $25.916 | $27.9237 | $11.08M | +7.10% |
| 2024-06-20 | $27.18 | $29.37 | $25.85 | $26.0736 | $5.29M | -3.65% |
| 2024-06-19 | $27.5491 | $29.3504 | $26.372 | $27.0616 | $16.64M | +4.39% |
| 2024-06-18 | $26.55 | $26.66 | $22.96 | $25.9227 | $5.80M | +2.28% |
| 2024-06-17 | $26.361 | $27.461 | $22.621 | $25.3437 | $12.57M | -3.91% |
| 2024-06-16 | $28.351 | $29.036 | $26.248 | $26.3754 | $10.21M | -6.96% |
| 2024-06-15 | $29.269 | $29.48 | $27.7402 | $28.3496 | $7.00M | -2.02% |
| 2024-06-14 | $28.762 | $29.495 | $27.103 | $28.9346 | $15.75M | +0.19% |
| 2024-06-13 | $29.9458 | $32.188 | $28.531 | $28.881 | $24.23M | -3.28% |
| 2024-06-12 | $35.235 | $35.979 | $29.767 | $29.8597 | $11.90M | -10.03% |
| 2024-06-11 | $36.63 | $36.69 | $31.74 | $33.1891 | $6.15M | +1.93% |
| 2024-06-10 | $38.117 | $38.169 | $31.674 | $32.5601 | $9.53M | -14.19% |
| 2024-06-09 | $38.08 | $38.399 | $36.08 | $37.9435 | $7.07M | +0.89% |
| 2024-06-08 | $37.697 | $38.26 | $36.29 | $37.6101 | $8.22M | -0.20% |
| 2024-06-07 | $41.124 | $41.127 | $34.26 | $37.686 | $13.12M | -9.03% |
| 2024-06-06 | $43.005 | $43.006 | $40.9135 | $41.4259 | $10.64M | -4.71% |
| 2024-06-05 | $45.0043 | $45.031 | $42.735 | $43.4745 | $11.34M | -4.32% |
| 2024-06-04 | $45.123 | $46.48 | $44.1924 | $45.4377 | $12.85M | +5.74% |
| 2024-06-03 | $43.42 | $44.38 | $41.91 | $42.9705 | $4.61M | -0.56% |
| 2024-06-02 | $43.0625 | $44.404 | $41.93 | $43.2138 | $12.73M | +0.31% |
| 2024-06-01 | $43.717 | $45.709 | $42.63 | $43.0784 | $11.25M | -1.37% |
| 2024-05-31 | $43.975 | $46.696 | $43.287 | $43.679 | $9.36M | -0.71% |
| 2024-05-30 | $39.11 | $44.964 | $37.26 | $43.9902 | $31.29M | +12.64% |
| 2024-05-29 | $38.13 | $39.72 | $36.81 | $39.0554 | $5.75M | +1.76% |
| 2024-05-28 | $38.851 | $39.412 | $36.8058 | $38.3785 | $13.03M | -1.22% |
| 2024-05-27 | $41.00 | $41.482 | $38.257 | $38.8526 | $10.75M | +1.09% |
| 2024-05-26 | $40.27 | $40.47 | $38.22 | $38.4353 | $2.36M | -3.12% |
| 2024-05-25 | $40.6134 | $40.6134 | $39.0128 | $39.6732 | $5.89M | -2.45% |
| 2024-05-24 | $40.372 | $40.967 | $39.736 | $40.668 | $9.36M | -0.11% |
| 2024-05-23 | $41.589 | $41.864 | $38.9599 | $40.7147 | $19.51M | -2.14% |
| 2024-05-22 | $44.448 | $46.86 | $40.827 | $41.6032 | $16.53M | -6.35% |
| 2024-05-21 | $44.332 | $46.30 | $43.5113 | $44.4237 | $21.46M | +0.23% |
| 2024-05-20 | $48.507 | $49.528 | $43.52 | $44.3198 | $22.85M | -8.31% |
| 2024-05-19 | $46.2583 | $49.23 | $45.992 | $48.3385 | $16.78M | +3.92% |
| 2024-05-18 | $47.426 | $47.714 | $45.631 | $46.5156 | $10.39M | -2.06% |
| 2024-05-17 | $44.339 | $48.952 | $44.274 | $47.4931 | $21.39M | +7.35% |
| 2024-05-16 | $43.799 | $45.784 | $42.296 | $44.2406 | $8.79M | +1.92% |
| 2024-05-15 | $43.3544 | $46.7169 | $42.3279 | $43.406 | $28.43M | +10.91% |
| 2024-05-14 | $39.308 | $40.532 | $37.742 | $39.1367 | $7.23M | -0.65% |
| 2024-05-13 | $40.3564 | $41.5523 | $37.7404 | $39.3913 | $24.11M | -2.40% |
| 2024-05-12 | $42.768 | $42.903 | $37.46 | $40.3604 | $17.46M | +1.22% |
| 2024-05-11 | $41.55 | $42.426 | $39.11 | $39.8748 | $5.72M | -0.20% |
| 2024-05-10 | $41.837 | $42.68 | $39.534 | $39.9543 | $11.82M | -3.88% |
| 2024-05-09 | $40.6025 | $44.9885 | $39.9685 | $41.567 | $29.15M | +11.31% |
| 2024-05-08 | $37.789 | $39.701 | $36.126 | $37.3422 | $9.65M | +2.61% |
| 2024-05-07 | $39.293 | $39.68 | $36.346 | $36.3937 | $10.35M | -7.91% |
| 2024-05-06 | $40.312 | $42.5507 | $38.50 | $39.519 | $27.71M | -2.27% |
| 2024-05-05 | $40.3863 | $41.751 | $37.8122 | $40.4376 | $35.37M | +12.83% |
| 2024-05-04 | $34.577 | $36.845 | $33.719 | $35.84 | $12.00M | +2.97% |
| 2024-05-03 | $35.52 | $36.1871 | $33.706 | $34.8052 | $24.89M | +1.15% |
| 2024-05-02 | $28.664 | $36.185 | $27.242 | $34.4103 | $17.81M | +19.94% |
| 2024-05-01 | $30.228 | $30.874 | $26.543 | $28.6899 | $18.37M | +6.08% |
| 2024-04-30 | $33.592 | $33.592 | $26.539 | $27.0452 | $17.18M | -19.47% |
| 2024-04-29 | $34.553 | $36.70 | $32.658 | $33.5857 | $9.25M | -2.76% |
| 2024-04-28 | $37.03 | $37.707 | $33.818 | $34.5381 | $13.16M | +3.20% |
| 2024-04-27 | $30.947 | $34.582 | $29.573 | $33.4664 | $7.19M | +8.14% |
| 2024-04-26 | $35.854 | $35.966 | $30.772 | $30.9481 | $7.68M | -2.50% |
| 2024-04-25 | $31.90 | $37.943 | $31.218 | $31.7403 | $18.97M | -0.55% |
| 2024-04-24 | $32.503 | $34.111 | $31.00 | $31.9162 | $10.51M | -3.06% |
| 2024-04-23 | $34.316 | $34.686 | $32.4615 | $32.9244 | $13.39M | -4.96% |
| 2024-04-22 | $33.80 | $35.80 | $33.523 | $34.6443 | $19.08M | +5.72% |
| 2024-04-21 | $32.477 | $34.635 | $31.909 | $32.7686 | $5.24M | -0.38% |
| 2024-04-20 | $31.313 | $33.807 | $30.925 | $32.8927 | $18.54M | +19.86% |
| 2024-04-19 | $25.085 | $28.239 | $22.701 | $27.4424 | $5.80M | +9.43% |
| 2024-04-18 | $24.447 | $25.542 | $23.623 | $25.0779 | $3.86M | +1.84% |
| 2024-04-17 | $23.3015 | $25.25 | $23.058 | $24.6238 | $13.35M | +5.68% |
| 2024-04-16 | $23.683 | $25.186 | $23.061 | $23.3009 | $11.64M | -1.68% |
| 2024-04-15 | $27.467 | $27.723 | $23.644 | $23.6998 | $14.98M | -13.68% |
| 2024-04-14 | $25.153 | $29.182 | $25.054 | $27.4565 | $16.67M | +9.31% |
| 2024-04-13 | $26.81 | $27.416 | $20.833 | $25.1169 | $23.61M | +2.10% |
| 2024-04-12 | $30.999 | $31.448 | $20.554 | $24.6009 | $10.73M | -12.34% |
| 2024-04-11 | $30.96 | $31.444 | $27.926 | $28.0642 | $6.77M | -9.63% |
| 2024-04-10 | $30.3566 | $32.00 | $30.0706 | $31.0544 | $11.19M | +2.32% |
| 2024-04-09 | $31.953 | $32.376 | $29.101 | $30.3492 | $5.66M | -5.05% |
| 2024-04-08 | $34.353 | $35.903 | $31.495 | $31.9632 | $6.60M | -6.51% |
| 2024-04-07 | $33.684 | $35.024 | $33.028 | $34.1871 | $6.82M | +1.57% |
| 2024-04-06 | $32.7424 | $34.51 | $32.7053 | $33.6591 | $5.92M | +4.01% |
| 2024-04-05 | $31.909 | $33.048 | $31.3242 | $32.3616 | $6.84M | +1.48% |
| 2024-04-04 | $34.1343 | $35.2547 | $30.5846 | $31.8902 | $4.98M | -5.77% |
| 2024-04-03 | $33.967 | $34.936 | $32.2733 | $33.8425 | $7.64M | -0.46% |
| 2024-04-02 | $34.1012 | $35.127 | $32.733 | $33.999 | $11.45M | -0.35% |
| 2024-04-01 | $35.891 | $36.50 | $32.972 | $34.1188 | $9.46M | -4.98% |
| 2024-03-31 | $39.287 | $39.421 | $35.41 | $35.9062 | $7.40M | -4.89% |
| 2024-03-30 | $39.039 | $39.571 | $37.557 | $37.7541 | $4.30M | -2.59% |
| 2024-03-29 | $40.3664 | $40.8323 | $38.12 | $38.7563 | $12.62M | -5.11% |
| 2024-03-28 | $42.2001 | $42.637 | $40.3161 | $40.842 | $15.27M | -3.56% |
| 2024-03-27 | $40.881 | $46.50 | $40.49 | $42.3484 | $23.51M | +3.28% |
| 2024-03-26 | $41.091 | $44.5294 | $40.374 | $41.0029 | $18.95M | -0.10% |
| 2024-03-25 | $43.757 | $44.31 | $40.525 | $41.0434 | $13.09M | +9.10% |
| 2024-03-24 | $36.14 | $38.444 | $35.40 | $37.6184 | $1.02M | +4.31% |
| 2024-03-23 | $37.502 | $37.6245 | $35.786 | $36.0651 | $8.66M | +3.73% |
| 2024-03-22 | $35.372 | $37.771 | $33.702 | $34.7691 | $2.78M | -3.07% |
| 2024-03-21 | $34.33 | $37.7998 | $33.301 | $35.8688 | $13.95M | +3.92% |
| 2024-03-20 | $33.64 | $36.522 | $32.276 | $34.5146 | $13.71M | +10.93% |
| 2024-03-19 | $32.897 | $33.20 | $29.12 | $31.1139 | $2.66M | -4.43% |
| 2024-03-18 | $34.2229 | $34.4287 | $29.11 | $32.5575 | $15.32M | -4.88% |
| 2024-03-17 | $39.974 | $40.401 | $33.732 | $34.2286 | $14.69M | +5.79% |
| 2024-03-16 | $35.292 | $36.528 | $31.528 | $32.3542 | $2.75M | -7.21% |
| 2024-03-15 | $36.226 | $36.837 | $32.80 | $34.8691 | $14.65M | -3.79% |
| 2024-03-14 | $36.115 | $39.80 | $32.019 | $36.244 | $19.16M | +0.44% |
| 2024-03-13 | $38.177 | $38.46 | $35.522 | $36.084 | $12.30M | -5.29% |
| 2024-03-12 | $38.722 | $41.04 | $36.00 | $38.0984 | $17.68M | -2.42% |
| 2024-03-11 | $40.119 | $41.3543 | $38.0001 | $39.0418 | $14.32M | -3.44% |
| 2024-03-10 | $39.909 | $42.642 | $38.7221 | $40.4307 | $18.41M | +1.42% |
| 2024-03-09 | $43.329 | $45.636 | $39.761 | $39.8649 | $20.53M | -7.53% |
| 2024-03-08 | $38.8721 | $47.4136 | $38.0201 | $43.1111 | $33.68M | +15.05% |
| 2024-03-07 | $35.862 | $39.65 | $34.736 | $37.4729 | $6.06M | +4.52% |
| 2024-03-06 | $30.836 | $39.443 | $29.44 | $35.8522 | $8.24M | +16.32% |
| 2024-03-05 | $28.597 | $33.042 | $22.771 | $30.8209 | $6.60M | +6.70% |
| 2024-03-04 | $29.4712 | $33.0298 | $27.76 | $28.8861 | $29.96M | -2.86% |
| 2024-03-03 | $31.6391 | $32.4057 | $28.68 | $29.7364 | $30.35M | +10.38% |
| 2024-03-02 | $26.804 | $29.956 | $25.222 | $26.9408 | $3.99M | +2.06% |
| 2024-03-01 | $27.4456 | $27.617 | $25.2167 | $26.3965 | $26.50M | -2.94% |
| 2024-02-29 | $28.8561 | $30.31 | $26.5411 | $27.1962 | $40.04M | -5.71% |
| 2024-02-28 | $22.9797 | $33.1961 | $20.11 | $28.8423 | $67.42M | +51.29% |
| 2024-02-27 | $16.306 | $19.618 | $15.795 | $19.0642 | $1.75M | +18.33% |
| 2024-02-26 | $15.403 | $17.4701 | $15.2561 | $16.1117 | $20.74M | +4.04% |
| 2024-02-25 | $15.2377 | $16.41 | $14.905 | $15.4863 | $18.15M | +13.21% |
| 2024-02-24 | $13.024 | $14.239 | $12.542 | $13.6794 | $1.14M | +4.51% |
| 2024-02-23 | $13.113 | $13.452 | $12.5523 | $13.0893 | $11.94M | -0.17% |
| 2024-02-22 | $13.2789 | $14.2247 | $13.0492 | $13.1111 | $14.34M | -1.81% |
| 2024-02-21 | $14.098 | $14.451 | $12.95 | $13.3535 | $15.48M | -5.73% |
| 2024-02-20 | $14.557 | $14.917 | $13.4038 | $14.1645 | $17.39M | -3.36% |
| 2024-02-19 | $14.5845 | $16.4574 | $13.924 | $14.6566 | $27.74M | +22.51% |
| 2024-02-18 | $12.588 | $12.693 | $11.884 | $11.9632 | $2.07M | -3.04% |
| 2024-02-17 | $12.133 | $13.5056 | $11.929 | $12.3384 | $13.86M | +6.17% |
| 2024-02-16 | $12.169 | $12.83 | $11.00 | $11.6215 | $3.43M | -2.78% |
| 2024-02-15 | $10.3863 | $12.763 | $10.2536 | $11.9533 | $19.43M | +21.36% |
| 2024-02-14 | $9.52 | $9.85 | $9.316 | $9.8492 | $266.85K | +2.56% |
| 2024-02-13 | $9.2267 | $9.7998 | $9.1208 | $9.603 | $9.36M | +4.42% |
| 2024-02-12 | $8.787 | $9.5844 | $8.6957 | $9.1964 | $11.43M | +4.93% |
| 2024-02-11 | $8.6944 | $8.818 | $8.5053 | $8.7642 | $6.32M | +0.86% |
| 2024-02-10 | $8.7102 | $8.8691 | $8.6368 | $8.6894 | $5.30M | -0.36% |
| 2024-02-09 | $8.6119 | $8.9141 | $8.5415 | $8.7209 | $8.37M | +1.68% |
| 2024-02-08 | $8.5437 | $8.729 | $8.3594 | $8.577 | $8.13M | +0.81% |
| 2024-02-07 | $8.0191 | $8.6617 | $8.0044 | $8.5076 | $6.78M | +6.38% |
| 2024-02-06 | $8.3898 | $8.5167 | $7.7567 | $7.9977 | $8.09M | -4.55% |
| 2024-02-05 | $8.3218 | $8.508 | $8.1894 | $8.379 | $6.21M | +0.52% |
| 2024-02-04 | $8.5193 | $8.6106 | $8.3055 | $8.3356 | $5.46M | -2.19% |
| 2024-02-03 | $8.545 | $8.604 | $8.3704 | $8.5218 | $4.64M | -0.26% |
| 2024-02-02 | $8.5572 | $8.6564 | $8.457 | $8.5438 | $7.21M | +0.04% |
| 2024-02-01 | $8.4074 | $8.5652 | $8.2948 | $8.54 | $8.54M | +1.48% |
| 2024-01-31 | $8.6108 | $8.6824 | $8.2291 | $8.4158 | $9.14M | -2.47% |
| 2024-01-30 | $8.8779 | $8.9929 | $8.4097 | $8.6293 | $8.86M | -2.91% |
| 2024-01-29 | $8.8394 | $9.0195 | $8.7333 | $8.8884 | $9.26M | +0.71% |
| 2024-01-28 | $8.823 | $8.9141 | $8.5771 | $8.8257 | $8.50M | -0.17% |
| 2024-01-27 | $8.9641 | $9.0112 | $8.6967 | $8.8411 | $6.94M | -1.34% |
| 2024-01-26 | $8.9176 | $9.0121 | $8.7522 | $8.9614 | $8.59M | +4.70% |
| 2024-01-25 | $8.705 | $8.748 | $8.316 | $8.559 | $162.69K | +0.43% |
| 2024-01-24 | $8.635 | $8.7644 | $8.4426 | $8.5224 | $9.49M | -1.06% |
| 2024-01-23 | $8.3802 | $8.6972 | $8.2527 | $8.6139 | $11.99M | +2.46% |
| 2024-01-22 | $8.9298 | $8.9828 | $8.1073 | $8.4071 | $12.02M | -5.81% |
| 2024-01-21 | $9.6799 | $9.8234 | $8.7626 | $8.926 | $9.71M | -7.94% |
| 2024-01-20 | $9.759 | $9.9299 | $9.4769 | $9.6954 | $10.93M | -0.60% |
| 2024-01-19 | $9.6093 | $10.6908 | $9.117 | $9.754 | $15.87M | +1.49% |
| 2024-01-18 | $9.8645 | $9.9553 | $9.20 | $9.611 | $15.03M | -2.41% |
| 2024-01-17 | $9.85 | $10.0368 | $9.655 | $9.8482 | $13.29M | -0.23% |
| 2024-01-16 | $9.9713 | $10.096 | $9.6517 | $9.8713 | $13.45M | -1.00% |
| 2024-01-15 | $10.1115 | $10.1743 | $9.6957 | $9.9708 | $14.20M | -1.44% |
| 2024-01-14 | $10.0863 | $10.5493 | $10.0159 | $10.1165 | $15.30M | +0.29% |
| 2024-01-13 | $9.3258 | $10.8404 | $9.1893 | $10.0869 | $17.44M | +8.38% |
| 2024-01-12 | $9.1817 | $9.6243 | $8.7593 | $9.3073 | $17.58M | +1.31% |
| 2024-01-11 | $9.3452 | $9.8683 | $9.1079 | $9.1873 | $18.38M | -1.51% |
| 2024-01-10 | $8.2946 | $9.7568 | $8.2715 | $9.3282 | $22.19M | +12.71% |
| 2024-01-09 | $8.0411 | $8.4461 | $7.7843 | $8.276 | $16.65M | +2.95% |
| 2024-01-08 | $8.5545 | $8.7135 | $7.9162 | $8.039 | $12.99M | -0.12% |
| 2024-01-07 | $8.569 | $8.722 | $7.954 | $8.049 | $369.20K | -4.09% |
| 2024-01-06 | $8.7349 | $8.7813 | $8.3168 | $8.3919 | $15.60M | -4.27% |
| 2024-01-05 | $8.9695 | $9.0895 | $8.2082 | $8.7666 | $21.91M | -2.51% |
| 2024-01-04 | $9.2301 | $9.2866 | $8.6413 | $8.992 | $21.90M | +3.27% |
| 2024-01-03 | $9.912 | $10.197 | $7.495 | $8.7075 | $901.31K | -1.82% |
| 2024-01-02 | $9.81 | $10.1919 | $8.4582 | $8.869 | $25.73M | -9.60% |
| 2024-01-01 | $10.458 | $10.50 | $9.7052 | $9.8106 | $17.51M | +1.74% |
Frequently asked questions
What was the Arweave price on January 1, 2024?
AR opened 2024-01-01 at $10.458 and closed that day at $9.8106.
What was the highest price of Arweave in 2024?
The highest was $49.528 on 2024-05-20; the lowest was $7.495 on 2024-01-03.
How much did Arweave change in 2024?
AR moved +53.38% in 2024, from $10.458 to $16.04.
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.