Market Cap $3.49T
0.23%
Volume 24h $280.97B
BTC % 54.87%
-0.4%
ETH % 11.11%
0.81%
Coins
33.670
+3
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $0.098083 | $0.097329 | $0.101169 | $0.101169 | $50,782,522 | $22,973,404 |
| Nov-13 2025 | $0.102132 | $0.100204 | $0.112551 | $0.103759 | $42,134,293 | $23,921,660 |
| Nov-12 2025 | $0.104688 | $0.104085 | $0.131427 | $0.131427 | $47,034,011 | $24,520,328 |
| Nov-11 2025 | $0.132562 | $0.132529 | $0.149812 | $0.144879 | $44,264,773 | $31,049,165 |
| Nov-10 2025 | $0.145129 | $0.145079 | $0.155654 | $0.153939 | $45,534,113 | $33,992,626 |
| Nov-09 2025 | $0.153626 | $0.152953 | $0.156643 | $0.156643 | $39,697,783 | $35,982,773 |
| Nov-08 2025 | $0.155214 | $0.15224 | $0.160035 | $0.157636 | $31,022,086 | $36,354,612 |
| Nov-07 2025 | $0.159571 | $0.157033 | $0.175199 | $0.159496 | $36,701,922 | $37,375,184 |
| Nov-06 2025 | $0.16619 | $0.16619 | $0.177137 | $0.174825 | $30,694,320 | $38,925,401 |
| Nov-05 2025 | $0.175207 | $0.166554 | $0.175207 | $0.169901 | $37,029,191 | $41,037,554 |
| Nov-04 2025 | $0.172286 | $0.166604 | $0.17372 | $0.170477 | $43,289,904 | $40,353,334 |
| Nov-03 2025 | $0.168874 | $0.167032 | $0.18329 | $0.168647 | $49,613,704 | $39,554,265 |
| Nov-02 2025 | $0.167562 | $0.166674 | $0.170295 | $0.170291 | $40,653,486 | $39,246,825 |
| Nov-01 2025 | $0.169993 | $0.166732 | $0.173628 | $0.173628 | $39,673,065 | $39,816,225 |
| Oct-31 2025 | $0.173665 | $0.173665 | $0.17945 | $0.17589 | $57,952,231 | $40,676,205 |