Canada markets closed

Arweave CAD (AR-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
61.59+1.99 (+3.34%)
As of 02:05AM UTC. Market open.
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202460.3361.8860.3761.5961.59168,856,304
May 16, 202453.5063.4752.8359.5659.56273,317,955
May 15, 202453.8155.3551.6853.5053.50149,909,766
May 14, 202457.3858.1851.2353.8153.81247,688,239
May 13, 202454.6158.6354.5757.3857.38140,606,800
May 12, 202456.8857.9053.6754.6154.61148,738,252
May 11, 202456.4361.4955.9456.8856.88316,154,667
May 10, 202451.3157.0951.2556.4356.43238,911,871
May 09, 202451.9854.3949.6651.3151.31167,316,320
May 08, 202454.3458.1451.5751.9851.98205,277,707
May 07, 202455.5955.8651.8454.3454.34230,610,603
May 06, 202449.0356.6148.0955.5955.59307,951,936
May 05, 202447.2550.2946.2049.0349.03180,294,188
May 04, 202446.9751.7845.9547.2547.25223,688,065
May 03, 202439.3749.3237.4246.9746.97251,376,090
May 02, 202441.6242.3536.5139.3739.37297,546,572
May 01, 202449.3249.9141.4041.6241.62185,242,954
Apr 30, 202449.0050.3246.1649.3249.32164,241,115
Apr 29, 202445.8051.5645.7449.0049.00173,751,418
Apr 28, 202442.3547.1440.4745.8045.80140,132,258
Apr 27, 202448.8749.0842.1542.3542.35143,183,832
Apr 26, 202445.1851.7342.4648.8748.87184,406,863
Apr 25, 202445.7447.2944.2445.1745.17116,915,754
Apr 24, 202448.3549.0545.6545.7445.74119,323,373
Apr 23, 202445.0548.9644.5348.3548.35129,033,369
Apr 22, 202444.5947.4744.0445.0545.05117,964,623
Apr 21, 202437.9244.9137.5044.5944.59171,102,545
Apr 20, 202434.5638.7331.3537.9237.92123,791,318
Apr 19, 202433.6435.1732.5434.5634.5676,622,336
Apr 18, 202433.9134.7031.9833.6433.6491,956,038
Apr 17, 202435.5536.2832.5833.9133.91117,136,314
Apr 16, 202439.2239.9735.0335.5535.55150,913,066
Apr 15, 202436.4239.8032.3439.2239.22234,649,911
Apr 14, 202433.9439.5930.8336.4236.42283,107,027
Apr 13, 202442.4643.0330.6333.9333.93182,844,608
Apr 12, 202442.6943.4941.5842.4642.4668,195,926
Apr 11, 202443.3043.4140.1542.6942.6966,073,058
Apr 10, 202447.7248.0442.7543.3043.3062,604,516
Apr 09, 202446.0548.2944.9947.7247.7269,619,043
Apr 08, 202445.7446.8945.0646.0546.0544,524,612
Apr 07, 202443.1846.4942.8845.7445.7444,393,816
Apr 06, 202445.3745.3741.5543.1843.1860,776,887
Apr 05, 202445.1447.5843.6645.3745.3776,744,872
Apr 04, 202446.0547.6544.1845.1445.1467,634,647
Apr 03, 202448.9248.9244.8146.0546.0593,446,579
Apr 02, 202452.4653.0646.8648.9248.92101,078,083
Apr 01, 202451.0653.0850.9352.4652.4667,316,922
Mar 31, 202452.8453.4150.8451.0651.0671,474,560
Mar 30, 202456.1757.6052.2452.8452.84108,875,433
Mar 29, 202458.0163.0856.0556.1756.17183,322,968
Mar 28, 202455.9460.2555.0658.0158.01168,878,046
Mar 27, 202457.7660.1054.9055.9455.94144,905,282
Mar 26, 202451.0860.9850.4057.7657.76232,280,773
Mar 25, 202449.1852.3148.2251.0851.0863,668,770
Mar 24, 202447.2552.9947.0549.1849.18111,967,358
Mar 23, 202447.8151.0545.9947.2547.25132,112,723
Mar 22, 202447.3448.0345.1047.8147.8179,877,235
Mar 21, 202442.3449.0741.4347.3547.35192,417,347
Mar 20, 202444.5945.0039.8042.3442.34153,277,096
Mar 19, 202450.9550.9644.0244.5944.59132,830,151
Mar 18, 202443.8754.5143.4050.9550.95269,207,789
Mar 17, 202447.5949.4642.7343.8743.87130,945,028
Mar 16, 202452.5452.7644.1247.5947.59185,942,243
Mar 15, 202450.9053.6748.3652.5452.54171,459,312
Mar 14, 202451.1155.1850.0650.9050.90136,800,175
Mar 13, 202453.4255.6949.3151.1151.11141,940,305
Mar 12, 202455.7257.4452.8053.4253.42157,728,051
Mar 11, 202458.9360.3753.6155.7255.72152,266,701
Mar 10, 202458.0264.2557.6958.9358.93261,328,460
Mar 09, 202450.4160.5749.2158.0258.02355,321,000
Mar 08, 202448.4453.5247.2550.4250.42282,918,333
Mar 07, 202441.6752.5340.1348.4448.44352,453,186
Mar 06, 202438.7944.5331.6241.6741.67292,334,988
Mar 05, 202440.9542.0137.8538.8038.80166,141,944
Mar 04, 202436.6145.0036.1540.9440.94303,957,989
Mar 03, 202436.4040.5834.3336.6236.62191,446,758
Mar 02, 202436.3140.7836.0736.3936.39222,345,699
Mar 01, 202439.2044.5136.3136.2836.28473,215,613
Feb 29, 202425.8239.4925.6239.3239.32867,386,494
Feb 28, 202422.0326.3521.4925.8025.80155,385,708
Feb 27, 202421.2622.1320.2622.0422.0492,485,315
Feb 26, 202418.4622.1218.4421.2921.29107,792,897
Feb 25, 202417.5919.0316.9718.4618.4647,539,627
Feb 24, 202418.3118.7917.3317.5917.5965,763,624
Feb 23, 202418.3919.1817.4918.3118.3177,546,648
Feb 22, 202419.5220.0417.5818.3918.3975,685,319
Feb 21, 202420.0322.1819.1019.5219.52152,864,881
Feb 20, 202416.1320.7716.0120.0320.03139,793,002
Feb 19, 202416.9917.1016.1216.1316.1339,502,684
Feb 18, 202415.6918.1615.4916.9916.9971,882,959
Feb 17, 202416.3517.0515.2015.6915.6992,458,995
Feb 16, 202413.3616.3113.2816.3116.3167,538,696
Feb 15, 202412.9313.3612.6513.3613.3624,489,280
Feb 14, 202412.1112.8912.1012.9312.9345,090,247
Feb 13, 202411.6412.1111.4612.1112.1117,920,086
Feb 12, 202411.6911.9611.5711.6411.6414,696,965
Feb 11, 202411.8212.0211.5711.6911.6914,950,211
Feb 10, 202411.2611.8411.2611.8211.8220,732,315
Feb 09, 202411.2211.5411.2211.2611.2617,437,240
Feb 08, 202410.6111.3410.5111.2211.2222,156,294
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...