Arweave
AR
Rank #219
$5.04
Updated 6 days ago
Market Cap
$330.54M
24h Volume
$90.36M
Avg Volume (30d)
$94.52M
24h High/Low
$5.73
$5.04
$5.04
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 |
|---|---|---|---|---|---|---|
| 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 |