Market Cap $3.29T
2.28%
Volume 24h $255.17B
38.23%
BTC % 54.39%
-0.51%
ETH % 11.37%
2.99%
Coins
33.773
+6
Exchanges
885
Last update
53 Seconds ago
AriaAI (ARIA) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Dec-07 2025 | $0.060931 | $0.060913 | $0.065739 | $0.062568 | $2,771,473 | $15,222,820 |
| Dec-06 2025 | $0.061748 | $0.05876 | $0.063968 | $0.063968 | $2,205,442 | $15,426,869 |
| Dec-05 2025 | $0.064237 | $0.063389 | $0.074854 | $0.069307 | $3,203,674 | $16,048,687 |
| Dec-04 2025 | $0.069918 | $0.062899 | $0.076142 | $0.063615 | $4,506,771 | $17,467,976 |
| Dec-03 2025 | $0.06325 | $0.061161 | $0.06326 | $0.062511 | $2,689,332 | $15,802,158 |
| Dec-02 2025 | $0.06265 | $0.059313 | $0.06459 | $0.06459 | $3,646,566 | $15,652,067 |
| Dec-01 2025 | $0.064864 | $0.06194 | $0.071884 | $0.066062 | $8,943,544 | $16,205,190 |
| Nov-30 2025 | $0.067355 | $0.063134 | $0.067559 | $0.065226 | $6,740,652 | $16,827,774 |
| Nov-29 2025 | $0.065843 | $0.065352 | $0.068832 | $0.067752 | $12,218,048 | $16,449,823 |
| Nov-28 2025 | $0.068057 | $0.067458 | $0.078478 | $0.077378 | $21,845,011 | $17,003,054 |
| Nov-27 2025 | $0.078097 | $0.069193 | $0.089225 | $0.07086 | $28,969,606 | $19,511,325 |
| Nov-26 2025 | $0.068461 | $0.058593 | $0.068894 | $0.065496 | $28,016,663 | $17,103,876 |
| Nov-25 2025 | $0.064424 | $0.063657 | $0.068642 | $0.067331 | $16,556,759 | $16,095,435 |
| Nov-24 2025 | $0.067975 | $0.062944 | $0.070621 | $0.067244 | $14,696,737 | $16,982,593 |
| Nov-23 2025 | $0.065171 | $0.058766 | $0.065171 | $0.061125 | $21,976,355 | $16,281,935 |