Market Cap $2.74T
1.06%
Volume 24h $267.38B
-18.92%
BTC % 54.83%
-0.14%
ETH % 10.38%
0.19%
Coins
34.490
+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 |
|---|---|---|---|---|---|---|
| Apr-15 2026 | $0.093219 | $0.093219 | $0.144572 | $0.111862 | $73,512,257 | $29,110,448 |
| Apr-14 2026 | $0.102465 | $0.101726 | $1.0957 | $0.803124 | $184,257,294 | $31,997,587 |
| Apr-13 2026 | $0.787171 | $0.752924 | $0.981398 | $0.797274 | $71,481,696 | $245,816,080 |
| Apr-12 2026 | $0.790856 | $0.725337 | $0.922187 | $0.725337 | $51,677,083 | $246,966,844 |
| Apr-11 2026 | $0.765815 | $0.500045 | $0.906195 | $0.588996 | $67,341,853 | $239,147,103 |
| Apr-10 2026 | $0.583121 | $0.35243 | $0.606692 | $0.391506 | $77,990,477 | $182,095,983 |
| Apr-09 2026 | $0.3805 | $0.136637 | $0.768493 | $0.698635 | $164,417,282 | $118,821,938 |
| Apr-08 2026 | $0.699527 | $0.501418 | $0.715558 | $0.515538 | $25,761,457 | $218,446,773 |
| Apr-07 2026 | $0.528894 | $0.509704 | $0.616595 | $0.610304 | $22,763,766 | $165,162,059 |
| Apr-06 2026 | $0.608564 | $0.557029 | $0.63177 | $0.560706 | $24,432,392 | $190,041,165 |
| Apr-05 2026 | $0.573943 | $0.556315 | $0.64348 | $0.557873 | $56,228,642 | $179,229,791 |
| Apr-04 2026 | $0.561354 | $0.522011 | $0.611415 | $0.571406 | $48,530,246 | $175,298,441 |
| Apr-03 2026 | $0.534033 | $0.449237 | $0.535008 | $0.457216 | $82,241,844 | $166,766,811 |
| Apr-02 2026 | $0.453139 | $0.410107 | $0.45794 | $0.413441 | $44,669,767 | $141,505,533 |
| Apr-01 2026 | $0.417328 | $0.337919 | $0.458764 | $0.337919 | $56,114,963 | $130,322,379 |