Market Cap $4.25T
1.47%
Volume 24h $317.09B
7.98%
BTC % 53.52%
-0.11%
ETH % 12.57%
0.71%
Coins
33.110
+16
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 |
|---|---|---|---|---|---|---|
| Sep-10 2025 | $0.10353 | $0.102317 | $0.107933 | $0.105037 | $9,462,544 | $18,946,167 |
| Sep-09 2025 | $0.106457 | $0.102565 | $0.113704 | $0.110757 | $11,655,424 | $19,481,666 |
| Sep-08 2025 | $0.107304 | $0.105715 | $0.1262 | $0.120322 | $12,738,087 | $19,636,801 |
| Sep-07 2025 | $0.121349 | $0.115055 | $0.127816 | $0.117096 | $11,246,175 | $22,206,983 |
| Sep-06 2025 | $0.120127 | $0.11271 | $0.126881 | $0.11271 | $12,386,643 | $21,983,415 |
| Sep-05 2025 | $0.112573 | $0.109351 | $0.132893 | $0.125521 | $17,012,798 | $20,600,887 |
| Sep-04 2025 | $0.121078 | $0.099025 | $0.125172 | $0.108557 | $29,952,492 | $22,157,406 |
| Sep-03 2025 | $0.109239 | $0.096924 | $0.143794 | $0.097004 | $65,697,690 | $19,990,866 |
| Sep-02 2025 | $0.096898 | $0.096504 | $0.100849 | $0.100849 | $61,707,592 | $17,732,393 |
| Sep-01 2025 | $0.100988 | $0.086573 | $0.102239 | $0.08705 | $66,140,775 | $18,480,848 |
| Aug-31 2025 | $0.086389 | $0.084832 | $0.087183 | $0.084832 | $4,963,076 | $15,809,328 |
| Aug-30 2025 | $0.084893 | $0.083995 | $0.087271 | $0.08645 | $22,452,059 | $15,535,458 |
| Aug-29 2025 | $0.087474 | $0.061805 | $0.090251 | $0.069197 | $89,350,046 | $16,007,902 |
| Aug-28 2025 | $0.066242 | $0.049669 | $0.075371 | $0.052433 | $95,759,859 | $12,122,289 |
| Aug-27 2025 | $0.052025 | $0.037634 | $0.052025 | $0.038913 | $9,663,524 | $9,520,748 |