Market Cap $2.48T
0.27%
Volume 24h $84.10B
-1.8%
BTC % 59.3848%
-0.36%
ETH % 9.8024%
-0%
Coins
34.665
Exchanges
204
Live
AriaAI (ARIA) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of AriaAI (ARIA) in USD Dollar. This table shows 282 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| May-29 2026 | $0.036877 | $0.035992 | $0.037964 | $0.037416 | $282,000 | $12,667,284 |
| May-28 2026 | $0.03736 | $0.036328 | $0.04063 | $0.04063 | $565,158 | $11,666,876 |
| May-27 2026 | $0.040678 | $0.040556 | $0.04293 | $0.04137 | $271,851 | $12,703,094 |
| May-26 2026 | $0.041483 | $0.041362 | $0.043437 | $0.04321 | $378,748 | $12,954,291 |
| May-25 2026 | $0.043271 | $0.043243 | $0.045751 | $0.045477 | $237,426 | $13,512,792 |
| May-24 2026 | $0.045549 | $0.044204 | $0.046843 | $0.046113 | $381,339 | $14,224,219 |
| May-23 2026 | $0.04603 | $0.04262 | $0.047089 | $0.043724 | $606,343 | $14,374,457 |
| May-22 2026 | $0.044318 | $0.044318 | $0.047629 | $0.047182 | $2,033,012 | $13,839,745 |
| May-21 2026 | $0.046758 | $0.045633 | $0.047083 | $0.046096 | $2,116,161 | $14,601,737 |
| May-20 2026 | $0.046445 | $0.046063 | $0.046849 | $0.046063 | $2,067,592 | $14,503,794 |
| May-19 2026 | $0.046339 | $0.046289 | $0.047063 | $0.046289 | $2,112,493 | $14,470,795 |
| May-18 2026 | $0.04643 | $0.04589 | $0.046755 | $0.04589 | $2,459,994 | $14,499,297 |
| May-17 2026 | $0.048059 | $0.047961 | $0.049344 | $0.048044 | $2,439,450 | $15,007,939 |
| May-16 2026 | $0.047997 | $0.04587 | $0.049468 | $0.049352 | $2,464,203 | $14,988,618 |
| May-15 2026 | $0.049581 | $0.048659 | $0.053509 | $0.052988 | $3,416,398 | $15,483,228 |