Arweave (AR) 2024 年价格历史
In 2024, Arweave opened at $9.6410 and closed the year at $16.05, a change of +66.48%. The highest price was $49.55 and the lowest $7.50.
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌 |
|---|---|---|---|---|---|
| Dec 31, 2024 | $16.97 | $16.97 | $15.96 | $16.05 | 5.42% |
| Dec 30, 2024 | $16.20 | $17.28 | $15.64 | $16.96 | 4.69% |
| Dec 29, 2024 | $17.53 | $17.56 | $16.02 | $16.20 | 7.59% |
| Dec 28, 2024 | $16.74 | $17.68 | $16.50 | $17.52 | 4.66% |
| Dec 27, 2024 | $16.26 | $17.35 | $16.12 | $16.74 | 2.95% |
| Dec 26, 2024 | $17.17 | $17.33 | $16.05 | $16.26 | 5.30% |
| Dec 25, 2024 | $17.90 | $17.94 | $16.74 | $17.17 | 4.08% |
| Dec 24, 2024 | $17.03 | $18.26 | $16.46 | $17.89 | 5.05% |
| Dec 23, 2024 | $16.11 | $17.52 | $15.51 | $17.01 | 5.59% |
| Dec 22, 2024 | $15.78 | $16.90 | $15.21 | $16.10 | 2.03% |
| Dec 21, 2024 | $17.14 | $18.44 | $15.46 | $15.77 | 7.99% |
| Dec 20, 2024 | $17.11 | $17.78 | $14.31 | $17.14 | 0.18% |
| Dec 19, 2024 | $18.09 | $18.54 | $16.34 | $17.10 | 5.47% |
| Dec 18, 2024 | $20.44 | $20.50 | $18.00 | $18.09 | 11.50% |
| Dec 17, 2024 | $21.50 | $21.82 | $20.34 | $20.43 | 4.98% |
| Dec 16, 2024 | $22.43 | $23.31 | $21.06 | $21.49 | 4.19% |
| Dec 15, 2024 | $21.70 | $22.63 | $21.00 | $22.43 | 3.36% |
| Dec 14, 2024 | $23.15 | $23.40 | $21.03 | $21.70 | 6.26% |
| Dec 13, 2024 | $22.92 | $23.61 | $22.55 | $23.14 | 0.96% |
| Dec 12, 2024 | $23.38 | $24.42 | $22.61 | $22.91 | 2.01% |
| Dec 11, 2024 | $21.69 | $23.98 | $20.80 | $23.38 | 7.79% |
| Dec 10, 2024 | $22.32 | $22.90 | $20.13 | $21.69 | 2.82% |
| Dec 9, 2024 | $26.77 | $26.77 | $20.12 | $22.32 | 16.62% |
| Dec 8, 2024 | $26.97 | $27.39 | $25.94 | $26.76 | 0.78% |
| Dec 7, 2024 | $28.37 | $28.71 | $26.94 | $26.96 | 4.97% |
| Dec 6, 2024 | $26.87 | $28.85 | $25.83 | $28.37 | 5.58% |
| Dec 5, 2024 | $26.97 | $27.97 | $25.45 | $26.86 | 0.41% |
| Dec 4, 2024 | $28.01 | $28.38 | $25.80 | $26.97 | 3.71% |
| Dec 3, 2024 | $25.78 | $29.00 | $25.45 | $28.00 | 8.61% |
| Dec 2, 2024 | $25.16 | $27.39 | $23.98 | $25.79 | 2.50% |
| Dec 1, 2024 | $25.68 | $26.30 | $24.31 | $25.16 | 2.02% |
| Nov 30, 2024 | $22.26 | $26.24 | $22.06 | $25.67 | 15.32% |
| Nov 29, 2024 | $21.52 | $22.49 | $21.17 | $22.25 | 3.39% |
| Nov 28, 2024 | $21.29 | $22.09 | $20.15 | $21.52 | 1.08% |
| Nov 27, 2024 | $19.95 | $21.55 | $19.57 | $21.29 | 6.72% |
| Nov 26, 2024 | $20.26 | $21.08 | $18.64 | $19.94 | 1.58% |
| Nov 25, 2024 | $22.05 | $22.93 | $20.10 | $20.27 | 8.07% |
| Nov 24, 2024 | $21.73 | $22.98 | $20.00 | $22.03 | 1.38% |
| Nov 23, 2024 | $19.41 | $24.00 | $19.21 | $21.70 | 11.80% |
| Nov 22, 2024 | $18.09 | $19.48 | $17.26 | $19.41 | 7.30% |
| Nov 21, 2024 | $17.15 | $18.66 | $16.60 | $18.09 | 5.48% |
| Nov 20, 2024 | $18.16 | $18.97 | $16.85 | $17.14 | 5.62% |
| Nov 19, 2024 | $19.29 | $19.55 | $17.74 | $18.16 | 5.86% |
| Nov 18, 2024 | $17.48 | $19.58 | $17.33 | $19.29 | 10.35% |
| Nov 17, 2024 | $18.95 | $19.36 | $17.05 | $17.47 | 7.81% |
| Nov 16, 2024 | $17.66 | $18.97 | $17.59 | $18.96 | 7.36% |
| Nov 15, 2024 | $16.29 | $17.81 | $15.64 | $17.66 | 8.41% |
| Nov 14, 2024 | $17.25 | $18.10 | $16.07 | $16.28 | 5.62% |
| Nov 13, 2024 | $18.55 | $18.71 | $16.58 | $17.24 | 7.06% |
| Nov 12, 2024 | $20.39 | $20.47 | $17.43 | $18.55 | 9.02% |
| Nov 11, 2024 | $18.71 | $20.55 | $18.53 | $20.38 | 8.93% |
| Nov 10, 2024 | $18.66 | $19.84 | $17.62 | $18.72 | 0.32% |
| Nov 9, 2024 | $18.21 | $19.53 | $17.65 | $18.65 | 2.42% |
| Nov 8, 2024 | $18.05 | $19.19 | $16.99 | $18.20 | 0.83% |
| Nov 7, 2024 | $15.90 | $18.23 | $15.74 | $18.05 | 13.52% |
| Nov 6, 2024 | $13.71 | $16.11 | $13.71 | $15.89 | 15.90% |
| Nov 5, 2024 | $12.97 | $14.13 | $12.96 | $13.70 | 5.63% |
| Nov 4, 2024 | $13.88 | $14.15 | $12.45 | $12.97 | 6.56% |
| Nov 3, 2024 | $14.43 | $14.52 | $13.23 | $13.87 | 3.88% |
| Nov 2, 2024 | $14.61 | $15.00 | $14.13 | $14.42 | 1.30% |
| Nov 1, 2024 | $15.37 | $15.87 | $14.35 | $14.61 | 4.94% |
| Oct 31, 2024 | $16.64 | $16.77 | $15.23 | $15.36 | 7.69% |
| Oct 30, 2024 | $16.94 | $16.94 | $16.20 | $16.63 | 1.83% |
| Oct 29, 2024 | $16.10 | $17.39 | $16.04 | $16.95 | 5.28% |
| Oct 28, 2024 | $16.20 | $16.50 | $15.14 | $16.09 | 0.68% |
| Oct 27, 2024 | $16.23 | $16.46 | $15.70 | $16.20 | 0.18% |
| Oct 26, 2024 | $16.01 | $16.85 | $15.45 | $16.23 | 1.37% |
| Oct 25, 2024 | $18.34 | $18.50 | $15.17 | $16.00 | 12.76% |
| Oct 24, 2024 | $17.97 | $18.43 | $17.71 | $18.33 | 2.00% |
| Oct 23, 2024 | $18.50 | $18.54 | $17.31 | $17.97 | 2.86% |
| Oct 22, 2024 | $18.48 | $18.79 | $18.09 | $18.49 | 0.05% |
| Oct 21, 2024 | $19.54 | $19.79 | $18.41 | $18.48 | 5.42% |
| Oct 20, 2024 | $18.86 | $19.71 | $18.60 | $19.55 | 3.66% |
| Oct 19, 2024 | $19.10 | $19.26 | $18.54 | $18.86 | 1.26% |
| Oct 18, 2024 | $18.53 | $19.14 | $18.50 | $19.10 | 3.08% |
| Oct 17, 2024 | $18.86 | $19.26 | $18.03 | $18.53 | 1.75% |
| Oct 16, 2024 | $19.91 | $20.04 | $18.66 | $18.86 | 5.27% |
| Oct 15, 2024 | $20.62 | $20.81 | $18.90 | $19.90 | 3.49% |
| Oct 14, 2024 | $19.31 | $20.72 | $18.91 | $20.61 | 6.73% |
| Oct 13, 2024 | $19.38 | $19.49 | $18.50 | $19.31 | 0.36% |
| Oct 12, 2024 | $18.75 | $19.66 | $18.60 | $19.37 | 3.31% |
| Oct 11, 2024 | $18.11 | $19.37 | $18.04 | $18.74 | 3.48% |
| Oct 10, 2024 | $18.09 | $18.44 | $17.24 | $18.11 | 0.11% |
| Oct 9, 2024 | $19.19 | $19.34 | $17.77 | $18.07 | 5.84% |
| Oct 8, 2024 | $18.84 | $19.25 | $18.22 | $19.18 | 1.80% |
| Oct 7, 2024 | $19.65 | $20.50 | $18.81 | $18.84 | 4.12% |
| Oct 6, 2024 | $18.55 | $19.80 | $18.43 | $19.64 | 5.88% |
| Oct 5, 2024 | $18.70 | $18.96 | $18.20 | $18.55 | 0.80% |
| Oct 4, 2024 | $17.97 | $18.94 | $17.81 | $18.70 | 4.06% |
| Oct 3, 2024 | $18.43 | $18.79 | $17.22 | $17.96 | 2.55% |
| Oct 2, 2024 | $19.38 | $20.12 | $17.59 | $18.43 | 4.90% |
| Oct 1, 2024 | $22.87 | $23.72 | $18.66 | $19.39 | 15.22% |
| Sep 30, 2024 | $23.42 | $24.00 | $22.33 | $22.87 | 2.35% |
| Sep 29, 2024 | $22.18 | $24.50 | $21.25 | $23.40 | 5.50% |
| Sep 28, 2024 | $23.43 | $24.03 | $21.85 | $22.17 | 5.38% |
| Sep 27, 2024 | $23.20 | $24.59 | $22.93 | $23.42 | 0.95% |
| Sep 26, 2024 | $22.33 | $23.68 | $22.07 | $23.21 | 3.94% |
| Sep 25, 2024 | $22.84 | $23.97 | $22.07 | $22.32 | 2.28% |
| Sep 24, 2024 | $22.96 | $24.01 | $22.14 | $22.83 | 0.57% |
| Sep 23, 2024 | $19.53 | $23.37 | $19.03 | $22.96 | 17.56% |
| Sep 22, 2024 | $20.58 | $21.06 | $18.81 | $19.52 | 5.15% |
| Sep 21, 2024 | $20.09 | $20.73 | $19.45 | $20.56 | 2.34% |
| Sep 20, 2024 | $19.68 | $21.49 | $19.42 | $20.09 | 2.08% |
| Sep 19, 2024 | $19.18 | $20.86 | $19.18 | $19.69 | 2.66% |
| Sep 18, 2024 | $18.57 | $19.21 | $17.77 | $19.18 | 3.28% |
| Sep 17, 2024 | $18.95 | $19.38 | $18.18 | $18.57 | 2.01% |
| Sep 16, 2024 | $19.04 | $19.36 | $18.59 | $18.94 | 0.53% |
| Sep 15, 2024 | $20.03 | $20.33 | $18.78 | $19.03 | 4.99% |
| Sep 14, 2024 | $20.40 | $20.87 | $19.75 | $20.02 | 1.86% |
| Sep 13, 2024 | $20.04 | $20.57 | $19.54 | $20.39 | 1.75% |
| Sep 12, 2024 | $20.01 | $20.80 | $19.58 | $20.04 | 0.15% |
| Sep 11, 2024 | $19.91 | $20.38 | $18.62 | $20.01 | 0.50% |
| Sep 10, 2024 | $20.83 | $20.85 | $19.73 | $19.91 | 4.42% |
| Sep 9, 2024 | $20.17 | $21.16 | $19.81 | $20.82 | 3.22% |
| Sep 8, 2024 | $19.48 | $20.61 | $19.44 | $20.16 | 3.49% |
| Sep 7, 2024 | $20.00 | $20.82 | $19.20 | $19.48 | 2.60% |
| Sep 6, 2024 | $21.02 | $21.90 | $19.62 | $20.00 | 4.85% |
| Sep 5, 2024 | $21.30 | $21.69 | $20.68 | $21.03 | 1.27% |
| Sep 4, 2024 | $20.58 | $21.63 | $19.43 | $21.29 | 3.45% |
| Sep 3, 2024 | $21.70 | $22.24 | $20.45 | $20.58 | 5.16% |
| Sep 2, 2024 | $20.78 | $21.95 | $20.48 | $21.70 | 4.43% |
| Sep 1, 2024 | $21.64 | $21.85 | $20.52 | $20.78 | 3.97% |
| Aug 31, 2024 | $22.01 | $22.18 | $21.26 | $21.63 | 1.73% |
| Aug 30, 2024 | $22.14 | $22.53 | $20.89 | $21.99 | 0.68% |
| Aug 29, 2024 | $22.57 | $23.65 | $21.75 | $22.15 | 1.86% |
| Aug 28, 2024 | $23.79 | $24.70 | $22.33 | $22.56 | 5.17% |
| Aug 27, 2024 | $24.87 | $26.20 | $23.05 | $23.78 | 4.38% |
| Aug 26, 2024 | $26.25 | $26.52 | $24.57 | $24.86 | 5.30% |
| Aug 25, 2024 | $26.27 | $26.78 | $24.49 | $26.25 | 0.08% |
| Aug 24, 2024 | $26.39 | $28.88 | $25.68 | $26.25 | 0.53% |
| Aug 23, 2024 | $24.54 | $26.88 | $24.34 | $26.38 | 7.50% |
| Aug 22, 2024 | $24.21 | $24.75 | $23.65 | $24.54 | 1.36% |
| Aug 21, 2024 | $23.50 | $24.91 | $22.90 | $24.20 | 2.98% |
| Aug 20, 2024 | $21.43 | $23.90 | $21.36 | $23.50 | 9.66% |
| Aug 19, 2024 | $21.19 | $21.60 | $20.50 | $21.43 | 1.13% |
| Aug 18, 2024 | $21.57 | $22.06 | $20.96 | $21.19 | 1.76% |
| Aug 17, 2024 | $21.64 | $21.76 | $21.04 | $21.57 | 0.32% |
| Aug 16, 2024 | $21.12 | $22.36 | $20.01 | $21.64 | 2.46% |
| Aug 15, 2024 | $21.09 | $22.78 | $20.58 | $21.11 | 0.09% |
| Aug 14, 2024 | $22.19 | $22.44 | $20.82 | $21.08 | 5.00% |
| Aug 13, 2024 | $21.16 | $22.49 | $20.19 | $22.19 | 4.87% |
| Aug 12, 2024 | $20.03 | $21.56 | $19.62 | $21.15 | 5.59% |
| Aug 11, 2024 | $21.84 | $22.48 | $19.82 | $20.03 | 8.29% |
| Aug 10, 2024 | $22.05 | $22.44 | $21.31 | $21.83 | 1.00% |
| Aug 9, 2024 | $22.52 | $22.60 | $21.16 | $22.04 | 2.13% |
| Aug 8, 2024 | $19.54 | $22.94 | $19.09 | $22.51 | 15.20% |
| Aug 7, 2024 | $20.54 | $21.55 | $19.29 | $19.53 | 4.92% |
| Aug 6, 2024 | $19.45 | $21.49 | $19.37 | $20.54 | 5.60% |
| Aug 5, 2024 | $20.96 | $21.22 | $16.22 | $19.44 | 7.25% |
| Aug 4, 2024 | $22.67 | $23.40 | $20.15 | $20.95 | 7.59% |
| Aug 3, 2024 | $24.52 | $24.86 | $22.03 | $22.66 | 7.59% |
| Aug 2, 2024 | $27.03 | $27.43 | $24.06 | $24.52 | 9.29% |
| Aug 1, 2024 | $29.09 | $29.57 | $26.35 | $27.02 | 7.12% |
| Jul 31, 2024 | $29.13 | $30.50 | $28.88 | $29.08 | 0.17% |
| Jul 30, 2024 | $30.74 | $32.12 | $28.72 | $29.12 | 5.27% |
| Jul 29, 2024 | $30.70 | $33.24 | $30.70 | $30.73 | 0.10% |
| Jul 28, 2024 | $31.31 | $31.43 | $30.24 | $30.70 | 1.95% |
| Jul 27, 2024 | $31.09 | $32.90 | $30.10 | $31.30 | 0.68% |
| Jul 26, 2024 | $29.97 | $31.64 | $29.94 | $31.10 | 3.77% |
| Jul 25, 2024 | $30.29 | $30.80 | $28.55 | $29.98 | 1.02% |
| Jul 24, 2024 | $30.81 | $32.49 | $30.05 | $30.30 | 1.66% |
| Jul 23, 2024 | $31.35 | $32.06 | $29.73 | $30.80 | 1.75% |
| Jul 22, 2024 | $34.2650 | $34.2760 | $31.1770 | $31.35 | 8.51% |
| Jul 21, 2024 | $33.53 | $35.0990 | $32.5010 | $34.2550 | 2.16% |
| Jul 20, 2024 | $34.0150 | $34.3230 | $32.7630 | $33.5320 | 1.42% |
| Jul 19, 2024 | $29.8260 | $34.4590 | $28.9040 | $34.0050 | 14.01% |
| Jul 18, 2024 | $30.5540 | $31.47 | $29.5450 | $29.8260 | 2.38% |
| Jul 17, 2024 | $30.0720 | $32.49 | $29.9480 | $30.5540 | 1.60% |
| Jul 16, 2024 | $27.8150 | $30.4710 | $27.0650 | $30.0670 | 8.10% |
| Jul 15, 2024 | $25.2870 | $27.88 | $25.0780 | $27.8160 | 10.00% |
| Jul 14, 2024 | $24.6130 | $25.2960 | $24.1810 | $25.2830 | 2.72% |
| Jul 13, 2024 | $23.8220 | $25.3230 | $23.60 | $24.6190 | 3.35% |
| Jul 12, 2024 | $24.1460 | $24.85 | $21.5090 | $23.8290 | 1.31% |
| Jul 11, 2024 | $22.5710 | $24.4450 | $22.3190 | $24.13 | 6.91% |
| Jul 10, 2024 | $22.4150 | $23.2190 | $21.8440 | $22.5660 | 0.67% |
| Jul 9, 2024 | $22.0970 | $23.2330 | $21.7840 | $22.4040 | 1.39% |
| Jul 8, 2024 | $21.7790 | $23.5740 | $20.6780 | $22.0970 | 1.46% |
| Jul 7, 2024 | $23.8420 | $23.9160 | $21.7010 | $21.7640 | 8.72% |
| Jul 6, 2024 | $22.3160 | $24.1430 | $21.5870 | $23.8420 | 6.84% |
| Jul 5, 2024 | $22.4980 | $22.9450 | $19.80 | $22.3190 | 0.80% |
| Jul 4, 2024 | $25.9360 | $26.3760 | $22.40 | $22.4960 | 13.26% |
| Jul 3, 2024 | $29.0820 | $29.1470 | $25.7570 | $25.9320 | 10.83% |
| Jul 2, 2024 | $28.3470 | $29.1180 | $27.6210 | $29.0780 | 2.58% |
| Jul 1, 2024 | $27.8310 | $29.8710 | $27.6410 | $28.3470 | 1.85% |
| Jun 30, 2024 | $27.8320 | $28.1930 | $26.94 | $27.83 | 0.01% |
| Jun 29, 2024 | $26.5870 | $28.0450 | $26.5030 | $27.8320 | 4.68% |
| Jun 28, 2024 | $26.2810 | $26.90 | $25.8190 | $26.5870 | 1.16% |
| Jun 27, 2024 | $26.0210 | $27.5870 | $25.7360 | $26.28 | 1.00% |
| Jun 26, 2024 | $28.7670 | $29.3120 | $25.8260 | $26.0170 | 9.56% |
| Jun 25, 2024 | $28.5910 | $30.7040 | $27.7880 | $28.77 | 0.63% |
| Jun 24, 2024 | $27.1430 | $28.7650 | $25.5150 | $28.5790 | 5.29% |
| Jun 23, 2024 | $27.5750 | $27.9760 | $25.9650 | $27.1420 | 1.57% |
| Jun 22, 2024 | $27.9880 | $28.4150 | $27.1280 | $27.5740 | 1.48% |
| Jun 21, 2024 | $26.0830 | $28.2490 | $25.0920 | $27.9810 | 7.28% |
| Jun 20, 2024 | $27.1790 | $29.3470 | $25.8180 | $26.0870 | 4.02% |
| Jun 19, 2024 | $25.9130 | $28.8230 | $25.6220 | $27.1770 | 4.88% |
| Jun 18, 2024 | $26.5390 | $26.6760 | $23.00 | $25.92 | 2.33% |
| Jun 17, 2024 | $28.5840 | $28.9230 | $26.00 | $26.5420 | 7.14% |
| Jun 16, 2024 | $28.3080 | $29.00 | $27.7260 | $28.5870 | 0.99% |
| Jun 15, 2024 | $28.4980 | $29.4830 | $28.27 | $28.3010 | 0.69% |
| Jun 14, 2024 | $29.0980 | $32.1840 | $27.11 | $28.4970 | 2.07% |
| Jun 13, 2024 | $34.8960 | $35.7220 | $28.5140 | $29.0910 | 16.64% |
| Jun 12, 2024 | $33.1810 | $36.3510 | $32.40 | $34.8850 | 5.14% |
| Jun 11, 2024 | $36.5770 | $36.7440 | $31.68 | $33.1820 | 9.28% |
| Jun 10, 2024 | $37.6790 | $38.4080 | $36.0740 | $36.5780 | 2.92% |
| Jun 9, 2024 | $36.7950 | $38.3990 | $36.3320 | $37.6820 | 2.41% |
| Jun 8, 2024 | $38.9460 | $39.6610 | $36.2690 | $36.7950 | 5.52% |
| Jun 7, 2024 | $41.8570 | $42.7240 | $34.0080 | $38.9570 | 6.93% |
| Jun 6, 2024 | $44.2040 | $44.6830 | $41.3260 | $41.8460 | 5.33% |
| Jun 5, 2024 | $46.2860 | $46.4590 | $44.00 | $44.2150 | 4.47% |
| Jun 4, 2024 | $42.9910 | $46.5730 | $42.4010 | $46.2830 | 7.66% |
| Jun 3, 2024 | $43.4210 | $44.40 | $41.8790 | $42.9910 | 0.99% |
| Jun 2, 2024 | $43.1460 | $45.7110 | $42.7340 | $43.4250 | 0.65% |
| Jun 1, 2024 | $45.2960 | $46.70 | $42.6380 | $43.1310 | 4.78% |
| May 31, 2024 | $44.0510 | $45.8560 | $42.5390 | $45.2960 | 2.83% |
| May 30, 2024 | $39.07 | $45.00 | $37.25 | $44.0510 | 12.75% |
| May 29, 2024 | $38.0970 | $39.7030 | $36.7890 | $39.0670 | 2.55% |
| May 28, 2024 | $40.3050 | $41.4880 | $37.7210 | $38.0910 | 5.49% |
| May 27, 2024 | $38.4340 | $41.50 | $38.4340 | $40.3240 | 4.92% |
| May 26, 2024 | $40.2690 | $40.5040 | $38.21 | $38.4340 | 4.56% |
| May 25, 2024 | $40.8210 | $41.00 | $39.7430 | $40.2730 | 1.34% |
| May 24, 2024 | $41.1740 | $41.4080 | $38.88 | $40.8180 | 0.86% |
| May 23, 2024 | $44.7730 | $45.4030 | $40.00 | $41.1750 | 8.04% |
| May 22, 2024 | $44.3470 | $46.80 | $43.50 | $44.7770 | 0.97% |
| May 21, 2024 | $47.5380 | $48.4930 | $43.4330 | $44.3530 | 6.70% |
| May 20, 2024 | $48.1160 | $49.55 | $46.05 | $47.5260 | 1.23% |
| May 19, 2024 | $46.9310 | $48.4440 | $45.5870 | $48.1250 | 2.54% |
| May 18, 2024 | $47.5890 | $48.6080 | $46.7050 | $46.9140 | 1.42% |
| May 17, 2024 | $44.32 | $49.2050 | $44.2640 | $47.5850 | 7.37% |
| May 16, 2024 | $43.7680 | $45.80 | $42.2160 | $44.3220 | 1.27% |
| May 15, 2024 | $39.2080 | $46.74 | $38.6230 | $43.7770 | 11.65% |
| May 14, 2024 | $39.3310 | $40.5510 | $37.7250 | $39.1550 | 0.45% |
| May 13, 2024 | $41.9160 | $42.6170 | $37.4230 | $39.3210 | 6.19% |
| May 12, 2024 | $39.8930 | $42.91 | $39.84 | $41.9080 | 5.05% |
| May 11, 2024 | $41.5390 | $42.4110 | $39.1350 | $39.8880 | 3.97% |
| May 10, 2024 | $41.2070 | $44.9990 | $40.7760 | $41.5430 | 0.82% |
| May 9, 2024 | $37.3470 | $41.90 | $37.3260 | $41.2070 | 10.34% |
| May 8, 2024 | $37.7650 | $39.66 | $36.1190 | $37.3470 | 1.11% |
| May 7, 2024 | $39.78 | $42.5760 | $37.3880 | $37.7810 | 5.03% |
| May 6, 2024 | $40.5640 | $40.9890 | $37.7890 | $39.7810 | 1.93% |
| May 5, 2024 | $35.8540 | $41.70 | $35.1420 | $40.5690 | 13.15% |
| May 4, 2024 | $34.56 | $36.8590 | $33.7040 | $35.8450 | 3.72% |
| May 3, 2024 | $34.4230 | $38.20 | $33.5710 | $34.5680 | 0.42% |
| May 2, 2024 | $28.6590 | $36.1960 | $27.19 | $34.4310 | 20.14% |
| May 1, 2024 | $30.20 | $30.8770 | $26.5210 | $28.6590 | 5.10% |
| Apr 30, 2024 | $36.0970 | $36.6850 | $30.0190 | $30.1950 | 16.35% |
| Apr 29, 2024 | $35.8690 | $37.00 | $33.64 | $36.0870 | 0.61% |
| Apr 28, 2024 | $33.5280 | $37.7430 | $33.4120 | $35.8840 | 7.03% |
| Apr 27, 2024 | $30.9460 | $35.00 | $29.5570 | $33.5270 | 8.34% |
| Apr 26, 2024 | $35.8640 | $35.9760 | $30.7520 | $30.9370 | 13.74% |
| Apr 25, 2024 | $32.9740 | $37.98 | $31.0280 | $35.8630 | 8.76% |
| Apr 24, 2024 | $33.4450 | $34.6590 | $32.2010 | $32.9740 | 1.41% |
| Apr 23, 2024 | $35.2760 | $35.8260 | $33.30 | $33.45 | 5.18% |
| Apr 22, 2024 | $32.7810 | $35.8660 | $32.3750 | $35.2770 | 7.61% |
| Apr 21, 2024 | $32.4980 | $34.6750 | $31.8910 | $32.7750 | 0.85% |
| Apr 20, 2024 | $27.4930 | $32.9890 | $27.1920 | $32.4990 | 18.21% |
| Apr 19, 2024 | $25.08 | $28.26 | $22.6790 | $27.52 | 9.73% |
| Apr 18, 2024 | $24.44 | $25.5590 | $23.6150 | $25.0920 | 2.67% |
| Apr 17, 2024 | $24.5850 | $25.44 | $23.0310 | $24.4460 | 0.57% |
| Apr 16, 2024 | $25.76 | $26.3210 | $23.5010 | $24.5730 | 4.61% |
| Apr 15, 2024 | $28.55 | $29.20 | $25.2460 | $25.7660 | 9.75% |
| Apr 14, 2024 | $25.9930 | $28.9790 | $23.3690 | $28.55 | 9.84% |
| Apr 13, 2024 | $24.5870 | $28.8450 | $22.00 | $26.0020 | 5.76% |
| Apr 12, 2024 | $31.0070 | $31.4460 | $22.00 | $24.5780 | 20.73% |
| Apr 11, 2024 | $31.1760 | $32.0440 | $29.9580 | $31.0120 | 0.53% |
| Apr 10, 2024 | $31.89 | $32.0150 | $29.06 | $31.1620 | 2.28% |
| Apr 9, 2024 | $35.1880 | $35.4140 | $31.4120 | $31.8950 | 9.36% |
| Apr 8, 2024 | $33.8640 | $35.8960 | $33.0340 | $35.1980 | 3.94% |
| Apr 7, 2024 | $33.62 | $34.5330 | $33.10 | $33.8640 | 0.73% |
| Apr 6, 2024 | $31.7290 | $34.25 | $31.4920 | $33.6350 | 6.01% |
| Apr 5, 2024 | $33.4780 | $33.4910 | $30.5520 | $31.7450 | 5.18% |
| Apr 4, 2024 | $33.3450 | $35.2650 | $32.25 | $33.4730 | 0.38% |
| Apr 3, 2024 | $33.97 | $35.1620 | $32.4840 | $33.3570 | 1.80% |
| Apr 2, 2024 | $35.99 | $36.03 | $32.9550 | $33.9730 | 5.60% |
| Apr 1, 2024 | $38.7370 | $39.4010 | $34.3670 | $35.9930 | 7.08% |
| Mar 31, 2024 | $37.7590 | $39.6140 | $37.6240 | $38.7550 | 2.64% |
| Mar 30, 2024 | $39.0740 | $39.5570 | $37.5590 | $37.7580 | 3.37% |
| Mar 29, 2024 | $41.4880 | $42.6360 | $38.5740 | $39.0730 | 5.82% |
| Mar 28, 2024 | $42.6890 | $46.65 | $41.2630 | $41.4850 | 2.82% |
| Mar 27, 2024 | $41.1480 | $44.5770 | $40.4650 | $42.6990 | 3.77% |
| Mar 26, 2024 | $42.5150 | $44.34 | $40.3440 | $41.1370 | 3.24% |
| Mar 25, 2024 | $37.6350 | $44.95 | $37.0010 | $42.53 | 13.01% |
| Mar 24, 2024 | $36.12 | $38.45 | $35.3620 | $37.6210 | 4.16% |
| Mar 23, 2024 | $34.7630 | $38.9790 | $34.5190 | $36.1160 | 3.89% |
| Mar 22, 2024 | $35.4330 | $37.8450 | $33.66 | $34.7680 | 1.88% |
| Mar 21, 2024 | $35.1470 | $35.60 | $33.3130 | $35.4310 | 0.81% |
| Mar 20, 2024 | $31.1370 | $36.50 | $30.3960 | $35.18 | 12.98% |
| Mar 19, 2024 | $32.96 | $33.2760 | $29.03 | $31.1380 | 5.53% |
| Mar 18, 2024 | $37.6060 | $37.6860 | $32.48 | $32.9730 | 12.32% |
| Mar 17, 2024 | $32.41 | $40.60 | $32.0220 | $37.6060 | 16.03% |
| Mar 16, 2024 | $35.2660 | $36.6910 | $31.5140 | $32.40 | 8.13% |
| Mar 15, 2024 | $38.6790 | $39.02 | $32.06 | $35.2670 | 8.82% |
| Mar 14, 2024 | $37.7110 | $39.8330 | $35.5550 | $38.6770 | 2.56% |
| Mar 13, 2024 | $37.89 | $42.00 | $37.0080 | $37.71 | 0.48% |
| Mar 12, 2024 | $39.6160 | $41.3880 | $36.00 | $37.89 | 4.36% |
| Mar 11, 2024 | $41.2410 | $42.69 | $38.50 | $39.5890 | 4.01% |
| Mar 10, 2024 | $43.47 | $45.20 | $39.4880 | $41.2470 | 5.11% |
| Mar 9, 2024 | $42.7110 | $47.5180 | $42.4520 | $43.4850 | 1.81% |
| Mar 8, 2024 | $37.4410 | $44.95 | $36.4580 | $42.7050 | 14.06% |
| Mar 7, 2024 | $35.8470 | $39.6760 | $34.6270 | $37.4310 | 4.42% |
| Mar 6, 2024 | $30.8270 | $39.7020 | $29.45 | $35.8290 | 16.23% |
| Mar 5, 2024 | $28.5750 | $33.12 | $23.00 | $30.8380 | 7.92% |
| Mar 4, 2024 | $30.2620 | $31.12 | $27.7410 | $28.5730 | 5.58% |
| Mar 3, 2024 | $26.9210 | $33.4390 | $26.5570 | $30.2540 | 12.38% |
| Mar 2, 2024 | $26.83 | $30.0010 | $25.1770 | $26.9320 | 0.38% |
| Mar 1, 2024 | $26.7180 | $30.2590 | $26.50 | $26.8220 | 0.39% |
| Feb 29, 2024 | $28.8180 | $33.2390 | $26.55 | $26.7080 | 7.32% |
| Feb 28, 2024 | $19.1160 | $29.6620 | $18.8630 | $28.8040 | 50.68% |
| Feb 27, 2024 | $16.29 | $19.6730 | $15.6430 | $19.1170 | 17.35% |
| Feb 26, 2024 | $15.6950 | $16.4050 | $14.9460 | $16.29 | 3.79% |
| Feb 25, 2024 | $13.6760 | $16.43 | $13.6610 | $15.6950 | 14.76% |
| Feb 24, 2024 | $13.0230 | $14.1630 | $12.5440 | $13.6780 | 5.03% |
| Feb 23, 2024 | $13.5590 | $14.0410 | $12.82 | $13.0230 | 3.95% |
| Feb 22, 2024 | $13.6180 | $14.2560 | $12.88 | $13.56 | 0.43% |
| Feb 21, 2024 | $14.3890 | $14.94 | $12.9630 | $13.6160 | 5.37% |
| Feb 20, 2024 | $14.8910 | $16.50 | $13.9150 | $14.39 | 3.36% |
| Feb 19, 2024 | $11.9620 | $15.50 | $11.8370 | $14.8910 | 24.49% |
| Feb 18, 2024 | $12.5860 | $12.6990 | $11.9150 | $11.9630 | 4.95% |
| Feb 17, 2024 | $11.6080 | $13.5180 | $11.4590 | $12.5830 | 8.40% |
| Feb 16, 2024 | $12.1460 | $12.80 | $11.2580 | $11.6090 | 4.42% |
| Feb 15, 2024 | $9.8680 | $12.3340 | $9.7920 | $12.15 | 23.13% |
| Feb 14, 2024 | $9.5210 | $9.8740 | $9.3180 | $9.8670 | 3.63% |
| Feb 13, 2024 | $8.9920 | $9.59 | $8.9830 | $9.5220 | 5.89% |
| Feb 12, 2024 | $8.6570 | $9.02 | $8.50 | $8.9930 | 3.88% |
| Feb 11, 2024 | $8.6840 | $8.8690 | $8.5850 | $8.6520 | 0.37% |
| Feb 10, 2024 | $8.7620 | $8.9190 | $8.5490 | $8.6710 | 1.04% |
| Feb 9, 2024 | $8.3670 | $8.78 | $8.3670 | $8.76 | 4.70% |
| Feb 8, 2024 | $8.3450 | $8.59 | $8.3330 | $8.3680 | 0.28% |
| Feb 7, 2024 | $7.8770 | $8.4350 | $7.7620 | $8.3450 | 5.94% |
| Feb 6, 2024 | $8.2970 | $8.5070 | $7.7620 | $7.8710 | 5.13% |
| Feb 5, 2024 | $8.44 | $8.5290 | $8.1930 | $8.3050 | 1.60% |
| Feb 4, 2024 | $8.5290 | $8.6120 | $8.3730 | $8.4340 | 1.11% |
| Feb 3, 2024 | $8.5380 | $8.64 | $8.4720 | $8.5290 | 0.11% |
| Feb 2, 2024 | $8.4210 | $8.5870 | $8.3530 | $8.5270 | 1.26% |
| Feb 1, 2024 | $8.4240 | $8.5160 | $8.2240 | $8.4180 | 0.07% |
| Jan 31, 2024 | $8.7740 | $8.8720 | $8.3410 | $8.4270 | 3.95% |
| Jan 30, 2024 | $8.9390 | $9.0390 | $8.7250 | $8.7720 | 1.87% |
| Jan 29, 2024 | $8.7580 | $8.9730 | $8.6180 | $8.9340 | 2.01% |
| Jan 28, 2024 | $8.9480 | $9.0130 | $8.5780 | $8.7540 | 2.17% |
| Jan 27, 2024 | $8.9540 | $9.0130 | $8.7670 | $8.9480 | 0.07% |
| Jan 26, 2024 | $8.5610 | $8.9970 | $8.45 | $8.9470 | 4.51% |
| Jan 25, 2024 | $8.7040 | $8.75 | $8.40 | $8.5690 | 1.55% |
| Jan 24, 2024 | $8.4890 | $8.85 | $8.3930 | $8.7090 | 2.59% |
| Jan 23, 2024 | $8.5850 | $8.7690 | $8.10 | $8.4950 | 1.05% |
| Jan 22, 2024 | $9.4450 | $9.5560 | $8.55 | $8.5870 | 9.08% |
| Jan 21, 2024 | $9.7660 | $9.8670 | $9.41 | $9.4430 | 3.31% |
| Jan 20, 2024 | $10.1390 | $10.70 | $9.71 | $9.7630 | 3.71% |
| Jan 19, 2024 | $9.6320 | $10.3470 | $9.1450 | $10.14 | 5.27% |
| Jan 18, 2024 | $9.7560 | $10.0410 | $9.4620 | $9.6320 | 1.27% |
| Jan 17, 2024 | $9.9980 | $10.0890 | $9.6460 | $9.7510 | 2.47% |
| Jan 16, 2024 | $9.9680 | $10.1540 | $9.68 | $9.9990 | 0.31% |
| Jan 15, 2024 | $10.1270 | $10.3680 | $9.8220 | $9.9470 | 1.78% |
| Jan 14, 2024 | $10.0490 | $10.8430 | $10.00 | $10.1120 | 0.63% |
| Jan 13, 2024 | $9.20 | $10.3190 | $8.8840 | $10.0520 | 9.26% |
| Jan 12, 2024 | $9.5050 | $9.88 | $8.80 | $9.1940 | 3.27% |
| Jan 11, 2024 | $9.2270 | $9.7730 | $8.9820 | $9.5050 | 3.01% |
| Jan 10, 2024 | $8.0910 | $9.5460 | $7.9570 | $9.2190 | 13.94% |
| Jan 9, 2024 | $8.6590 | $8.7220 | $7.7620 | $8.0910 | 6.56% |
| Jan 8, 2024 | $8.0580 | $8.7070 | $7.5380 | $8.6570 | 7.43% |
| Jan 7, 2024 | $8.5760 | $8.7250 | $7.9440 | $8.0580 | 6.04% |
| Jan 6, 2024 | $9.00 | $9.0050 | $8.20 | $8.5760 | 4.71% |
| Jan 5, 2024 | $9.1750 | $9.2860 | $8.63 | $9.00 | 1.91% |
| Jan 4, 2024 | $8.7090 | $9.2530 | $8.6340 | $9.1660 | 5.25% |
| Jan 3, 2024 | $9.9160 | $10.2060 | $7.50 | $8.7080 | 12.18% |
| Jan 2, 2024 | $10.16 | $10.4740 | $9.69 | $9.9170 | 2.39% |
| Jan 1, 2024 | $9.6410 | $10.5370 | $9.4530 | $10.1580 | 5.36% |
关于 Arweave 历史数据
This page lists daily Arweave (AR) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.
See also: Arweave live price · AR to USD converter