Market Cap $2.88T
0.57%
Volume 24h $328.06B
9.65%
BTC % 56.84%
-0.19%
ETH % 9.89%
-1.82%
Coins
34.591
+5
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 |
|---|---|---|---|---|---|---|
| May-05 2026 | $0.061002 | $0.058925 | $0.061552 | $0.059917 | $5,224,824 | $19,049,683 |
| May-04 2026 | $0.059602 | $0.057062 | $0.063652 | $0.058036 | $6,326,239 | $18,612,565 |
| May-03 2026 | $0.058342 | $0.057142 | $0.059022 | $0.058443 | $3,191,856 | $18,219,163 |
| May-02 2026 | $0.058885 | $0.058456 | $0.062059 | $0.061851 | $3,725,186 | $18,388,623 |
| May-01 2026 | $0.062423 | $0.062423 | $0.065686 | $0.062431 | $3,858,692 | $19,493,611 |
| Apr-30 2026 | $0.062972 | $0.057719 | $0.06476 | $0.059502 | $5,670,212 | $19,664,790 |
| Apr-29 2026 | $0.059485 | $0.05832 | $0.064661 | $0.064661 | $3,761,689 | $18,576,103 |
| Apr-28 2026 | $0.06445 | $0.064107 | $0.066174 | $0.064655 | $3,175,087 | $20,126,422 |
| Apr-27 2026 | $0.064411 | $0.063478 | $0.066691 | $0.065197 | $4,141,254 | $20,114,274 |
| Apr-26 2026 | $0.065235 | $0.062698 | $0.065686 | $0.063816 | $3,278,098 | $20,371,718 |
| Apr-25 2026 | $0.064368 | $0.063242 | $0.067058 | $0.06629 | $4,520,513 | $20,100,768 |
| Apr-24 2026 | $0.066284 | $0.066284 | $0.073431 | $0.069772 | $5,906,547 | $20,699,194 |
| Apr-23 2026 | $0.069038 | $0.06775 | $0.072137 | $0.072137 | $6,759,021 | $21,559,072 |
| Apr-22 2026 | $0.072348 | $0.070735 | $0.078783 | $0.077066 | $9,520,117 | $22,592,769 |
| Apr-21 2026 | $0.075753 | $0.071453 | $0.095003 | $0.071453 | $27,139,095 | $23,656,279 |