Market Cap $4.03T
1.24%
Volume 24h $173.38B
-73.63%
BTC % 55.14%
-0.18%
ETH % 11.83%
0.25%
Coins
33.517
+1
Exchanges
885
Last update
3 Minutes 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 |
|---|---|---|---|---|---|---|
| Oct-24 2025 | $0.16909 | $0.166724 | $0.179312 | $0.179083 | $65,044,891 | $39,604,660 |
| Oct-23 2025 | $0.176287 | $0.167056 | $0.180062 | $0.171816 | $74,514,094 | $41,290,435 |
| Oct-22 2025 | $0.170659 | $0.147741 | $0.176582 | $0.147932 | $73,653,797 | $39,972,296 |
| Oct-21 2025 | $0.151686 | $0.151664 | $0.159169 | $0.152699 | $36,648,729 | $33,160,315 |
| Oct-20 2025 | $0.152029 | $0.147711 | $0.154203 | $0.151288 | $27,402,260 | $33,235,361 |
| Oct-19 2025 | $0.150491 | $0.146541 | $0.150671 | $0.150419 | $32,126,514 | $32,899,057 |
| Oct-18 2025 | $0.15011 | $0.147244 | $0.157321 | $0.151534 | $42,028,826 | $32,815,828 |
| Oct-17 2025 | $0.15211 | $0.14944 | $0.162158 | $0.154014 | $51,225,074 | $33,253,036 |
| Oct-16 2025 | $0.154282 | $0.145163 | $0.165119 | $0.161531 | $63,530,337 | $33,727,778 |
| Oct-15 2025 | $0.162398 | $0.148026 | $0.165502 | $0.150331 | $41,723,512 | $35,502,067 |
| Oct-14 2025 | $0.153868 | $0.136972 | $0.154514 | $0.146871 | $26,329,923 | $33,637,375 |
| Oct-13 2025 | $0.144395 | $0.139754 | $0.149924 | $0.149793 | $6,268,345 | $31,566,498 |
| Oct-12 2025 | $0.149621 | $0.114374 | $0.151531 | $0.117446 | $6,730,424 | $32,708,995 |
| Oct-11 2025 | $0.116505 | $0.116505 | $0.12648 | $0.123026 | $5,608,026 | $25,469,494 |
| Oct-10 2025 | $0.116972 | $0.112105 | $0.143006 | $0.140778 | $6,617,879 | $25,571,559 |