Market Cap $2.70T
3.79%
Volume 24h $176.56B
-4.9%
BTC % 52.84%
-2.19%
ETH % 9.7%
-2.99%
Coins
34.426
+13
Exchanges
885
Last update
57 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 |
|---|---|---|---|---|---|---|
| Mar-24 2026 | $0.309579 | $0.246116 | $0.312413 | $0.259957 | $38,161,351 | $96,674,902 |
| Mar-23 2026 | $0.26267 | $0.222242 | $0.265967 | $0.265967 | $39,057,154 | $82,026,101 |
| Mar-22 2026 | $0.268578 | $0.196648 | $0.3118 | $0.201422 | $44,431,429 | $79,678,242 |
| Mar-21 2026 | $0.201871 | $0.197998 | $0.204973 | $0.199995 | $6,090,843 | $59,888,644 |
| Mar-20 2026 | $0.201032 | $0.181542 | $0.205125 | $0.189468 | $9,335,483 | $59,639,554 |
| Mar-19 2026 | $0.189175 | $0.164799 | $0.200397 | $0.16555 | $14,844,729 | $56,122,043 |
| Mar-18 2026 | $0.164698 | $0.157548 | $0.168089 | $0.164514 | $4,442,827 | $48,860,618 |
| Mar-17 2026 | $0.16452 | $0.162813 | $0.169738 | $0.165803 | $4,161,169 | $48,807,718 |
| Mar-16 2026 | $0.164592 | $0.132878 | $0.176015 | $0.135981 | $8,304,733 | $48,829,064 |
| Mar-15 2026 | $0.1347 | $0.133027 | $0.144871 | $0.140069 | $8,601,452 | $39,961,038 |
| Mar-14 2026 | $0.138478 | $0.121369 | $0.142121 | $0.126295 | $7,009,096 | $41,081,857 |
| Mar-13 2026 | $0.125794 | $0.124686 | $0.137012 | $0.126851 | $4,711,079 | $37,319,084 |
| Mar-12 2026 | $0.121271 | $0.119765 | $0.147599 | $0.147599 | $13,527,123 | $35,977,166 |
| Mar-11 2026 | $0.147437 | $0.128358 | $0.149933 | $0.132035 | $10,638,699 | $43,739,671 |
| Mar-10 2026 | $0.128098 | $0.098196 | $0.142008 | $0.105641 | $22,154,795 | $38,002,700 |