Market Cap $3.28T
0.93%
Volume 24h $305.55B
16.81%
BTC % 54.86%
-0.45%
ETH % 11.14%
0.18%
Coins
34.087
+10
Exchanges
885
Last update
38 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 |
|---|---|---|---|---|---|---|
| Jan-20 2026 | $0.094642 | $0.093922 | $0.097928 | $0.097928 | $3,057,789 | $25,122,365 |
| Jan-19 2026 | $0.097763 | $0.088049 | $0.098251 | $0.088618 | $3,912,408 | $25,950,782 |
| Jan-18 2026 | $0.093646 | $0.087307 | $0.093926 | $0.087307 | $2,391,500 | $24,857,971 |
| Jan-17 2026 | $0.087309 | $0.086582 | $0.095547 | $0.095469 | $3,097,534 | $23,175,723 |
| Jan-16 2026 | $0.096353 | $0.096353 | $0.101114 | $0.100566 | $8,656,325 | $25,576,626 |
| Jan-15 2026 | $0.101571 | $0.097879 | $0.10687 | $0.097879 | $12,284,803 | $26,961,602 |
| Jan-14 2026 | $0.097637 | $0.095376 | $0.098418 | $0.097213 | $7,542,364 | $25,917,246 |
| Jan-13 2026 | $0.096925 | $0.096469 | $0.102821 | $0.099516 | $16,244,658 | $25,728,383 |
| Jan-12 2026 | $0.098688 | $0.085675 | $0.098688 | $0.086559 | $8,614,330 | $26,196,201 |
| Jan-11 2026 | $0.086059 | $0.082756 | $0.087838 | $0.086662 | $2,433,404 | $22,843,892 |
| Jan-10 2026 | $0.085571 | $0.083012 | $0.086396 | $0.08401 | $2,355,997 | $22,714,410 |
| Jan-09 2026 | $0.083785 | $0.082704 | $0.088047 | $0.085641 | $2,557,160 | $22,240,281 |
| Jan-08 2026 | $0.08456 | $0.078749 | $0.08456 | $0.081447 | $2,404,976 | $22,446,004 |
| Jan-07 2026 | $0.080386 | $0.080386 | $0.086916 | $0.08164 | $3,103,804 | $21,338,086 |
| Jan-06 2026 | $0.080455 | $0.074301 | $0.081812 | $0.075104 | $2,897,094 | $21,356,511 |