Market Cap $2.87T
1.1%
Volume 24h $295.97B
-6.66%
BTC % 56.91%
-0.26%
ETH % 9.97%
-1.6%
Coins
34.589
+13
Exchanges
885
Last update
1 minute ago
Ariva (ARV) 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 | $0.0000024187 | $0.0000023255 | $0.0000024206 | $0.0000023381 | - | $175,488 |
| May-04 2026 | $0.0000023406 | $0.0000022884 | $0.0000023438 | $0.0000022899 | - | $169,825 |
| May-03 2026 | $0.0000022993 | $0.0000022734 | $0.0000022993 | $0.0000022776 | - | $166,822 |
| May-02 2026 | $0.000002279 | $0.0000022641 | $0.0000023135 | $0.0000023132 | $30 | $165,349 |
| May-01 2026 | $0.0000023132 | $0.0000023018 | $0.0000024503 | $0.0000023543 | $604 | $167,831 |
| Apr-30 2026 | $0.0000023543 | $0.0000023543 | $0.0000026645 | $0.0000026645 | $688 | $170,816 |
| Apr-29 2026 | $0.0000026645 | $0.0000025644 | $0.0000029673 | $0.0000029396 | $942 | $193,321 |
| Apr-28 2026 | $0.0000029578 | $0.000002224 | $0.0000030046 | $0.000002224 | $364 | $214,603 |
| Apr-27 2026 | $0.000002224 | $0.0000022175 | $0.0000024061 | $0.0000022974 | - | $161,365 |
| Apr-26 2026 | $0.0000022974 | $0.0000021547 | $0.0000025049 | $0.0000021631 | - | $166,690 |
| Apr-25 2026 | $0.0000021652 | $0.0000021652 | $0.0000022943 | $0.0000022943 | - | $157,094 |
| Apr-24 2026 | $0.0000022938 | $0.000002264 | $0.0000023004 | $0.0000023004 | $82 | $166,427 |
| Apr-23 2026 | $0.0000023126 | $0.0000021165 | $0.0000023537 | $0.0000022261 | $1,050 | $167,787 |
| Apr-22 2026 | $0.0000022262 | $0.000002226 | $0.0000025496 | $0.0000024414 | - | $161,520 |
| Apr-21 2026 | $0.00000245 | $0.0000017573 | $0.0000028985 | $0.0000017664 | $6,231 | $177,761 |