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
$3.169
+4.55% 1D
Recently Viewed
1H+1.57%
1D+4.55%
1W-10.07%
1M-29.66%
Arweave (AR) has 90 days of daily open, high, low and close on file. Over that window AR ranged $1.74 to $4.784, closed at $3.146 and is up 76.8% across the window.
Arweave — Window Stats
90 daily bars · MEXCBars
90
Window high
$4.784
Window low
$1.74
First → last
+76.84%
Latest close
$3.146
vs live
+0.73%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $3.14 | $3.168 | $2.999 | $3.146 | +0.19% | $30,914 | $206.54M |
| Nov 3, 2026 | $3.045 | $3.182 | $3.001 | $3.14 | +3.12% | $99,407 | $206.15M |
| Nov 2, 2026 | $3.131 | $3.178 | $3.013 | $3.045 | -2.75% | $110,910 | $199.91M |
| Nov 1, 2026 | $3.162 | $3.19 | $3.065 | $3.131 | -0.98% | $102,056 | $205.56M |
| Oct 31, 2026 | $3.231 | $3.243 | $3.135 | $3.162 | -2.14% | $158,154 | $207.59M |
| Oct 30, 2026 | $3.154 | $3.245 | $3.00 | $3.231 | +2.44% | $202,533 | $212.12M |
| Oct 29, 2026 | $3.549 | $3.593 | $3.131 | $3.154 | -11.13% | $183,518 | $207.07M |
| Oct 28, 2026 | $3.527 | $3.631 | $3.44 | $3.549 | +0.62% | $109,758 | $233.00M |
| Oct 27, 2026 | $3.423 | $3.55 | $3.335 | $3.527 | +3.04% | $104,753 | $231.56M |
| Oct 26, 2026 | $3.404 | $3.474 | $3.302 | $3.423 | +0.56% | $123,979 | $224.73M |
| Oct 25, 2026 | $3.476 | $3.484 | $3.329 | $3.404 | -2.07% | $105,084 | $223.48M |
| Oct 24, 2026 | $3.529 | $3.624 | $3.304 | $3.476 | -1.50% | $165,615 | $228.21M |
| Oct 23, 2026 | $3.568 | $3.748 | $3.437 | $3.529 | -1.09% | $146,754 | $231.69M |
| Oct 22, 2026 | $3.825 | $3.894 | $3.522 | $3.568 | -6.72% | $177,275 | $234.25M |
| Oct 21, 2026 | $3.86 | $4.01 | $3.804 | $3.825 | -0.91% | $135,444 | $251.12M |
| Oct 20, 2026 | $3.792 | $4.011 | $3.716 | $3.86 | +1.79% | $130,809 | $253.42M |
| Oct 19, 2026 | $3.769 | $3.921 | $3.712 | $3.792 | +0.61% | $148,686 | $248.95M |
| Oct 18, 2026 | $3.84 | $3.865 | $3.588 | $3.769 | -1.85% | $160,538 | $247.44M |
| Oct 17, 2026 | $3.939 | $3.974 | $3.709 | $3.84 | -2.51% | $92,708 | $252.11M |
| Oct 16, 2026 | $3.912 | $4.069 | $3.847 | $3.939 | +0.69% | $144,331 | $258.61M |
| Oct 15, 2026 | $3.793 | $3.972 | $3.59 | $3.912 | +3.14% | $172,545 | $256.83M |
| Oct 14, 2026 | $3.94 | $4.073 | $3.746 | $3.793 | -3.73% | $202,237 | $249.02M |
| Oct 13, 2026 | $3.746 | $3.985 | $3.62 | $3.94 | +5.18% | $154,829 | $258.67M |
| Oct 12, 2026 | $4.312 | $4.38 | $3.739 | $3.746 | -13.13% | $271,048 | $245.93M |
| Oct 11, 2026 | $4.127 | $4.384 | $4.04 | $4.312 | +4.48% | $140,631 | $283.09M |
| Oct 10, 2026 | $4.094 | $4.25 | $4.072 | $4.127 | +0.81% | $125,189 | $270.95M |
| Oct 9, 2026 | $3.944 | $4.147 | $3.924 | $4.094 | +3.80% | $103,035 | $268.78M |
| Oct 8, 2026 | $4.243 | $4.326 | $3.796 | $3.944 | -7.05% | $278,308 | $258.93M |
| Oct 7, 2026 | $4.544 | $4.575 | $4.148 | $4.243 | -6.62% | $226,257 | $278.56M |
| Oct 6, 2026 | $4.542 | $4.746 | $4.424 | $4.544 | +0.04% | $212,071 | $298.32M |
| Oct 5, 2026 | $4.505 | $4.671 | $4.408 | $4.542 | +0.82% | $192,477 | $298.19M |
| Oct 4, 2026 | $4.515 | $4.551 | $4.366 | $4.505 | -0.22% | $171,386 | $295.76M |
| Oct 3, 2026 | $4.248 | $4.771 | $4.244 | $4.515 | +6.29% | $389,156 | $296.42M |
| Oct 2, 2026 | $4.298 | $4.47 | $4.113 | $4.248 | -1.16% | $194,228 | $278.89M |
| Oct 1, 2026 | $4.11 | $4.587 | $4.03 | $4.298 | +4.57% | $293,166 | $282.17M |
| Sep 30, 2026 | $4.221 | $4.449 | $4.026 | $4.11 | -2.63% | $216,091 | $269.83M |
| Sep 29, 2026 | $4.32 | $4.382 | $4.10 | $4.221 | -2.29% | $223,825 | $277.12M |
| Sep 28, 2026 | $4.701 | $4.743 | $4.173 | $4.32 | -8.10% | $267,268 | $283.62M |
| Sep 27, 2026 | $4.713 | $5.133 | $4.615 | $4.701 | -0.25% | $225,781 | $308.63M |
| Sep 26, 2026 | $4.65 | $4.991 | $4.462 | $4.713 | +1.35% | $182,740 | $309.42M |
| Sep 25, 2026 | $4.495 | $4.858 | $4.428 | $4.65 | +3.45% | $237,480 | $305.28M |
| Sep 24, 2026 | $4.303 | $4.689 | $4.227 | $4.495 | +4.46% | $220,064 | $295.11M |
| Sep 23, 2026 | $4.523 | $4.75 | $4.247 | $4.303 | -4.86% | $215,822 | $282.50M |
| Sep 22, 2026 | $4.638 | $4.686 | $4.15 | $4.523 | -2.48% | $377,072 | $296.95M |
| Sep 21, 2026 | $4.784 | $5.17 | $4.378 | $4.638 | -3.05% | $491,813 | $304.50M |
| Sep 20, 2026 | $4.414 | $5.262 | $4.012 | $4.784 | +8.38% | $590,291 | $314.08M |
| Sep 19, 2026 | $3.643 | $4.94 | $3.44 | $4.414 | +21.16% | $816,465 | $289.79M |
| Sep 18, 2026 | $2.656 | $3.719 | $2.638 | $3.643 | +37.16% | $262,788 | $239.17M |
| Sep 17, 2026 | $2.549 | $2.666 | $2.522 | $2.656 | +4.20% | $88,487 | $174.37M |
| Sep 16, 2026 | $2.505 | $2.562 | $2.45 | $2.549 | +1.76% | $88,258 | $167.35M |
| 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 | — | $71,092 | $116.80M |
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 $3.169, roughly 96.4% 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 $206.60M, on roughly $6.63M 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 76.84%.
What were AR's high and low in this window?
In this sample, the highest trade print is about $5.262 (Sep 20, 2026) and the lowest about $1.71 (Aug 14, 2026).
What were AR's best and worst days in this window?
Best close-to-close day was about +37.16% (Sep 18, 2026); worst was -13.13% (Oct 12, 2026).