Market Cap $3.32T
0.09%
Volume 24h $242.11B
7.77%
BTC % 54.6%
-0.45%
ETH % 11.03%
0.54%
Coins
33.732
+6
Exchanges
885
Last update
14 Seconds ago
Aria Protocol (ARIAIP) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Nov-28 2025 | $0.048016 | $0.047636 | $0.048477 | $0.048262 | $2,918,269 | $15,989,559 |
| Nov-27 2025 | $0.048272 | $0.048095 | $0.049563 | $0.049563 | $3,005,049 | $16,074,894 |
| Nov-26 2025 | $0.049317 | $0.049034 | $0.060189 | $0.060189 | $3,895,703 | $16,422,575 |
| Nov-25 2025 | $0.058322 | $0.051813 | $0.0588 | $0.054496 | $4,378,701 | $19,421,443 |
| Nov-24 2025 | $0.054933 | $0.051654 | $0.055742 | $0.055547 | $4,020,703 | $18,292,868 |
| Nov-23 2025 | $0.056107 | $0.051531 | $0.056641 | $0.05231 | $3,804,038 | $18,683,794 |
| Nov-22 2025 | $0.052822 | $0.052172 | $0.053998 | $0.053998 | $3,217,657 | $17,589,906 |
| Nov-21 2025 | $0.05369 | $0.053042 | $0.066113 | $0.06165 | $25,325,654 | $17,878,794 |
| Nov-20 2025 | $0.062316 | $0.061287 | $0.068265 | $0.068187 | $4,862,964 | $20,751,314 |
| Nov-19 2025 | $0.067495 | $0.066484 | $0.082412 | $0.076427 | $7,088,787 | $22,475,987 |
| Nov-18 2025 | $0.076526 | $0.066475 | $0.076526 | $0.066943 | $6,058,427 | $25,483,364 |
| Nov-17 2025 | $0.066985 | $0.066881 | $0.070882 | $0.069383 | $7,414,041 | $22,306,160 |
| Nov-16 2025 | $0.069198 | $0.068957 | $0.077178 | $0.077042 | $9,461,396 | $23,043,137 |
| Nov-15 2025 | $0.077871 | $0.077154 | $0.083375 | $0.082429 | $8,361,328 | $25,931,263 |
| Nov-14 2025 | $0.083182 | $0.083182 | $0.095356 | $0.090978 | $59,952,222 | $27,699,679 |