Market Cap $4.47T
1.38%
Volume 24h $386.17B
-0.67%
BTC % 54.51%
0.71%
ETH % 12.13%
-0.49%
Coins
33.322
+12
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 |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.178407 | $0.178023 | $0.205416 | $0.205416 | $22,706,958 | $32,648,561 |
| Oct-02 2025 | $0.1994 | $0.185812 | $0.200077 | $0.188502 | $9,645,840 | $36,490,377 |
| Oct-01 2025 | $0.189542 | $0.186159 | $0.244063 | $0.225769 | $16,604,301 | $34,686,247 |
| Sep-30 2025 | $0.222321 | $0.181396 | $0.222321 | $0.186477 | $10,937,034 | $40,684,884 |
| Sep-29 2025 | $0.185279 | $0.175897 | $0.186296 | $0.177952 | $5,943,302 | $33,906,089 |
| Sep-28 2025 | $0.178978 | $0.178216 | $0.194873 | $0.186177 | $5,652,726 | $32,752,993 |
| Sep-27 2025 | $0.186019 | $0.171272 | $0.190616 | $0.18068 | $5,038,736 | $34,041,626 |
| Sep-26 2025 | $0.180295 | $0.178535 | $0.193983 | $0.189721 | $5,668,457 | $32,994,111 |
| Sep-25 2025 | $0.189072 | $0.176224 | $0.197207 | $0.176224 | $9,083,093 | $34,600,229 |
| Sep-24 2025 | $0.175784 | $0.163373 | $0.18402 | $0.171526 | $7,527,758 | $32,168,577 |
| Sep-23 2025 | $0.171084 | $0.152621 | $0.179367 | $0.16383 | $6,363,691 | $31,308,472 |
| Sep-22 2025 | $0.165063 | $0.142792 | $0.166044 | $0.153352 | $7,706,133 | $30,206,548 |
| Sep-21 2025 | $0.15444 | $0.153417 | $0.167605 | $0.157968 | $6,683,625 | $28,262,614 |
| Sep-20 2025 | $0.159055 | $0.149706 | $0.164009 | $0.152443 | $6,065,633 | $29,107,220 |
| Sep-19 2025 | $0.163067 | $0.151062 | $0.184864 | $0.184864 | $7,458,070 | $29,841,380 |