What historical data is shown for AR?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Arweave (AR) Historical Data
AR
Layer-1
Arweave Historical Price Information — Daily AR Open, High, Low, Close & Volume
$2.506
-2.41% 1D
Recently Viewed
1H+1.01%
1D-2.41%
1W-11.13%
1M+37.77%
Arweave (AR) has 90 days of daily open, high, low and close on file. Over that window AR ranged $1.718 to $3.026, closed at $2.504 and is up 26.1% across the window.
Arweave — Window Stats
90 daily bars · MEXCBars
90
Window high
$3.026
Window low
$1.718
First → last
+26.08%
Latest close
$2.504
vs live
+0.08%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
AR Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $2.505 | $2.562 | $2.45 | $2.504 | -0.04% | $71,129 | $164.39M |
| Sep 15, 2026 | $2.819 | $2.838 | $2.429 | $2.505 | -11.14% | $141,690 | $164.46M |
| Sep 14, 2026 | $2.741 | $2.91 | $2.734 | $2.819 | +2.85% | $208,006 | $185.07M |
| Sep 13, 2026 | $2.581 | $2.921 | $2.517 | $2.741 | +6.20% | $223,561 | $179.95M |
| Sep 12, 2026 | $2.621 | $2.682 | $2.567 | $2.581 | -1.53% | $76,595 | $169.45M |
| Sep 11, 2026 | $2.615 | $2.744 | $2.569 | $2.621 | +0.23% | $79,499 | $172.08M |
| Sep 10, 2026 | $2.766 | $2.79 | $2.598 | $2.615 | -5.46% | $92,126 | $171.68M |
| Sep 9, 2026 | $2.85 | $2.906 | $2.69 | $2.766 | -2.95% | $75,612 | $181.59M |
| Sep 8, 2026 | $3.007 | $3.068 | $2.78 | $2.85 | -5.22% | $110,890 | $187.11M |
| Sep 7, 2026 | $3.026 | $3.114 | $2.875 | $3.007 | -0.63% | $120,299 | $197.42M |
| Sep 6, 2026 | $2.947 | $3.11 | $2.88 | $3.026 | +2.68% | $110,266 | $198.66M |
| Sep 5, 2026 | $2.632 | $3.153 | $2.615 | $2.947 | +11.97% | $112,720 | $193.48M |
| Sep 4, 2026 | $2.614 | $2.704 | $2.521 | $2.632 | +0.69% | $141,096 | $172.80M |
| Sep 3, 2026 | $2.284 | $2.736 | $2.268 | $2.614 | +14.45% | $221,656 | $171.62M |
| Sep 2, 2026 | $2.278 | $2.349 | $2.18 | $2.284 | +0.26% | $133,174 | $149.95M |
| Sep 1, 2026 | $2.069 | $2.322 | $2.068 | $2.278 | +10.10% | $192,283 | $149.56M |
| Aug 31, 2026 | $2.049 | $2.15 | $2.037 | $2.069 | +0.98% | $120,226 | $135.83M |
| Aug 30, 2026 | $2.106 | $2.154 | $2.015 | $2.049 | -2.71% | $109,625 | $134.52M |
| Aug 29, 2026 | $2.09 | $2.13 | $2.046 | $2.106 | +0.77% | $118,135 | $138.26M |
| Aug 28, 2026 | $2.189 | $2.232 | $2.035 | $2.09 | -4.52% | $124,746 | $137.21M |
| Aug 27, 2026 | $2.222 | $2.241 | $2.164 | $2.189 | -1.49% | $115,352 | $143.71M |
| Aug 26, 2026 | $2.167 | $2.23 | $2.111 | $2.222 | +2.54% | $137,987 | $145.88M |
| Aug 25, 2026 | $2.313 | $2.374 | $2.162 | $2.167 | -6.31% | $142,380 | $142.27M |
| Aug 24, 2026 | $2.205 | $2.347 | $2.139 | $2.313 | +4.90% | $171,015 | $151.85M |
| Aug 23, 2026 | $2.126 | $2.298 | $2.023 | $2.205 | +3.72% | $140,547 | $144.76M |
| Aug 22, 2026 | $2.26 | $2.398 | $1.97 | $2.126 | -5.93% | $168,231 | $139.58M |
| Aug 21, 2026 | $2.019 | $2.312 | $2.012 | $2.26 | +11.94% | $214,495 | $148.37M |
| Aug 20, 2026 | $1.86 | $2.043 | $1.84 | $2.019 | +8.55% | $159,949 | $132.55M |
| Aug 19, 2026 | $1.758 | $1.899 | $1.748 | $1.86 | +5.80% | $129,232 | $122.11M |
| Aug 18, 2026 | $1.819 | $1.82 | $1.728 | $1.758 | -3.35% | $77,383 | $115.42M |
| Aug 17, 2026 | $1.795 | $1.834 | $1.794 | $1.819 | +1.34% | $91,291 | $119.42M |
| Aug 16, 2026 | $1.786 | $1.844 | $1.782 | $1.795 | +0.50% | $71,627 | $117.85M |
| Aug 15, 2026 | $1.74 | $1.803 | $1.739 | $1.786 | +2.64% | $70,874 | $117.26M |
| Aug 14, 2026 | $1.758 | $1.769 | $1.71 | $1.74 | -1.02% | $91,898 | $114.24M |
| Aug 13, 2026 | $1.756 | $1.772 | $1.729 | $1.758 | +0.11% | $64,276 | $115.42M |
| Aug 12, 2026 | $1.79 | $1.817 | $1.73 | $1.756 | -1.90% | $78,197 | $115.29M |
| Aug 11, 2026 | $1.809 | $1.861 | $1.759 | $1.79 | -1.05% | $79,314 | $117.52M |
| Aug 10, 2026 | $1.785 | $1.862 | $1.781 | $1.809 | +1.34% | $99,354 | $118.77M |
| Aug 9, 2026 | $1.799 | $1.823 | $1.78 | $1.785 | -0.78% | $109,104 | $117.19M |
| Aug 8, 2026 | $1.779 | $1.828 | $1.776 | $1.799 | +1.12% | $69,653 | $118.11M |
| Aug 7, 2026 | $1.795 | $1.827 | $1.772 | $1.779 | -0.89% | $71,092 | $116.80M |
| Aug 6, 2026 | $1.821 | $1.837 | $1.788 | $1.795 | -1.43% | $64,448 | $117.85M |
| Aug 5, 2026 | $1.843 | $1.852 | $1.802 | $1.821 | -1.19% | $69,542 | $119.55M |
| Aug 4, 2026 | $1.823 | $1.865 | $1.803 | $1.843 | +1.10% | $80,144 | $121.00M |
| Aug 3, 2026 | $1.749 | $1.848 | $1.735 | $1.823 | +4.23% | $78,858 | $119.68M |
| Aug 2, 2026 | $1.718 | $1.768 | $1.717 | $1.749 | +1.80% | $63,338 | $114.83M |
| Aug 1, 2026 | $1.723 | $1.761 | $1.697 | $1.718 | -0.29% | $67,123 | $112.79M |
| Jul 31, 2026 | $1.729 | $1.75 | $1.681 | $1.723 | -0.35% | $85,026 | $113.12M |
| Jul 30, 2026 | $1.727 | $1.746 | $1.709 | $1.729 | +0.12% | $84,695 | $113.51M |
| Jul 29, 2026 | $1.788 | $1.799 | $1.682 | $1.727 | -3.41% | $92,493 | $113.38M |
| Jul 28, 2026 | $1.809 | $1.813 | $1.764 | $1.788 | -1.16% | $91,190 | $117.39M |
| Jul 27, 2026 | $1.885 | $1.898 | $1.792 | $1.809 | -4.03% | $104,081 | $118.77M |
| Jul 26, 2026 | $1.856 | $1.887 | $1.853 | $1.885 | +1.56% | $104,318 | $123.75M |
| Jul 25, 2026 | $1.84 | $1.878 | $1.82 | $1.856 | +0.87% | $68,691 | $121.85M |
| Jul 24, 2026 | $1.837 | $1.89 | $1.817 | $1.84 | +0.16% | $77,506 | $120.80M |
| Jul 23, 2026 | $1.90 | $1.908 | $1.835 | $1.837 | -3.32% | $140,475 | $120.60M |
| Jul 22, 2026 | $1.923 | $1.932 | $1.881 | $1.90 | -1.20% | $84,274 | $124.74M |
| Jul 21, 2026 | $1.891 | $1.944 | $1.887 | $1.923 | +1.69% | $131,565 | $126.25M |
| Jul 20, 2026 | $1.882 | $1.914 | $1.837 | $1.891 | +0.48% | $92,089 | $124.15M |
| Jul 19, 2026 | $1.925 | $1.927 | $1.866 | $1.882 | -2.23% | $68,497 | $123.56M |
| Jul 18, 2026 | $1.913 | $1.939 | $1.88 | $1.925 | +0.63% | $86,744 | $126.38M |
| Jul 17, 2026 | $1.951 | $1.953 | $1.883 | $1.913 | -1.95% | $98,516 | $125.59M |
| Jul 16, 2026 | $1.992 | $2.007 | $1.947 | $1.951 | -2.06% | $101,226 | $128.09M |
| Jul 15, 2026 | $1.987 | $2.066 | $1.976 | $1.992 | +0.25% | $107,434 | $130.78M |
| Jul 14, 2026 | $1.898 | $2.011 | $1.892 | $1.987 | +4.69% | $98,148 | $130.45M |
| Jul 13, 2026 | $1.951 | $1.974 | $1.876 | $1.898 | -2.72% | $81,376 | $124.61M |
| Jul 12, 2026 | $1.972 | $1.99 | $1.942 | $1.951 | -1.06% | $99,859 | $128.09M |
| Jul 11, 2026 | $2.002 | $2.02 | $1.968 | $1.972 | -1.50% | $86,319 | $129.47M |
| Jul 10, 2026 | $1.962 | $2.01 | $1.958 | $2.002 | +2.04% | $183,470 | $131.44M |
| Jul 9, 2026 | $1.949 | $2.005 | $1.936 | $1.962 | +0.67% | $125,725 | $128.81M |
| Jul 8, 2026 | $1.973 | $2.011 | $1.924 | $1.949 | -1.22% | $105,433 | $127.96M |
| Jul 7, 2026 | $2.02 | $2.044 | $1.949 | $1.973 | -2.33% | $101,607 | $129.53M |
| Jul 6, 2026 | $2.034 | $2.061 | $1.934 | $2.02 | -0.69% | $166,071 | $132.62M |
| Jul 5, 2026 | $2.116 | $2.116 | $1.985 | $2.034 | -3.88% | $91,299 | $133.54M |
| Jul 4, 2026 | $2.033 | $2.14 | $1.993 | $2.116 | +4.08% | $139,316 | $138.92M |
| Jul 3, 2026 | $2.004 | $2.046 | $2.003 | $2.033 | +1.45% | $149,167 | $133.47M |
| Jul 2, 2026 | $1.954 | $2.051 | $1.949 | $2.004 | +2.56% | $239,347 | $131.57M |
| Jul 1, 2026 | $1.995 | $2.059 | $1.924 | $1.954 | -2.06% | $179,636 | $128.28M |
| Jun 30, 2026 | $2.014 | $2.038 | $1.911 | $1.995 | -0.94% | $169,657 | $130.98M |
| Jun 29, 2026 | $1.839 | $2.052 | $1.82 | $2.014 | +9.52% | $219,618 | $132.22M |
| Jun 28, 2026 | $1.825 | $1.865 | $1.805 | $1.839 | +0.77% | $96,264 | $120.73M |
| Jun 27, 2026 | $1.872 | $1.90 | $1.808 | $1.825 | -2.51% | $81,344 | $119.82M |
| Jun 26, 2026 | $1.818 | $1.934 | $1.755 | $1.872 | +2.97% | $202,073 | $122.90M |
| Jun 25, 2026 | $1.885 | $1.965 | $1.755 | $1.818 | -3.55% | $241,240 | $119.36M |
| Jun 24, 2026 | $2.008 | $2.027 | $1.78 | $1.885 | -6.13% | $252,879 | $123.75M |
| Jun 23, 2026 | $2.003 | $2.06 | $1.901 | $2.008 | +0.25% | $244,907 | $131.83M |
| Jun 22, 2026 | $1.955 | $2.038 | $1.955 | $2.003 | +2.46% | $82,172 | $131.50M |
| Jun 21, 2026 | $2.031 | $2.047 | $1.953 | $1.955 | -3.74% | $76,789 | $128.35M |
| Jun 20, 2026 | $1.986 | $2.035 | $1.955 | $2.031 | +2.27% | $87,372 | $133.34M |
| Jun 19, 2026 | $2.049 | $2.072 | $1.963 | $1.986 | — | $171,682 | $130.39M |
Arweave Historical Data FAQ
Window highs, lows, best/worst days and volume for ArweaveWhat is the all-time high for AR?
Arweave's record price is about $89.24. It currently trades at $2.506, roughly 97.2% below that peak. The all-time low on record is $0.298788. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the AR market cap?
Arweave has a market capitalisation of about $164.62M, on roughly $10.97M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did AR change over this window?
Across 90 daily candles, close-to-close moved up 26.08%.
What were AR's high and low in this window?
In this sample, the highest trade print is about $3.153 (Sep 5, 2026) and the lowest about $1.681 (Jul 31, 2026).
What were AR's best and worst days in this window?
Best close-to-close day was about +14.45% (Sep 3, 2026); worst was -11.14% (Sep 15, 2026).