Cap Mercado $3.25T
-4.07%
Volumen 24h $270.66B
-7.52%
BTC % 54.51%
-0.38%
ETH % 11.21%
-1.24%
Monedas
33.766
+7
Exchanges
885
Ultima actualización
2 Minutos atrás
Precios Históricos de AriaAI (ARIA), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Dec-04 2025 | $0.069918 | $0.062899 | $0.076142 | $0.063615 | $4,506,771 | $17,467,976 |
| Dec-03 2025 | $0.06325 | $0.061161 | $0.06326 | $0.062511 | $2,689,332 | $15,802,158 |
| Dec-02 2025 | $0.06265 | $0.059313 | $0.06459 | $0.06459 | $3,646,566 | $15,652,067 |
| Dec-01 2025 | $0.064864 | $0.06194 | $0.071884 | $0.066062 | $8,943,544 | $16,205,190 |
| Nov-30 2025 | $0.067355 | $0.063134 | $0.067559 | $0.065226 | $6,740,652 | $16,827,774 |
| Nov-29 2025 | $0.065843 | $0.065352 | $0.068832 | $0.067752 | $12,218,048 | $16,449,823 |
| Nov-28 2025 | $0.068057 | $0.067458 | $0.078478 | $0.077378 | $21,845,011 | $17,003,054 |
| Nov-27 2025 | $0.078097 | $0.069193 | $0.089225 | $0.07086 | $28,969,606 | $19,511,325 |
| Nov-26 2025 | $0.068461 | $0.058593 | $0.068894 | $0.065496 | $28,016,663 | $17,103,876 |
| Nov-25 2025 | $0.064424 | $0.063657 | $0.068642 | $0.067331 | $16,556,759 | $16,095,435 |
| Nov-24 2025 | $0.067975 | $0.062944 | $0.070621 | $0.067244 | $14,696,737 | $16,982,593 |
| Nov-23 2025 | $0.065171 | $0.058766 | $0.065171 | $0.061125 | $21,976,355 | $16,281,935 |
| Nov-22 2025 | $0.061457 | $0.055877 | $0.063498 | $0.063498 | $13,177,442 | $15,354,164 |
| Nov-21 2025 | $0.064019 | $0.064019 | $0.087288 | $0.087288 | $21,857,049 | $15,994,213 |
| Nov-20 2025 | $0.088041 | $0.079315 | $0.093966 | $0.08426 | $852,910,296 | $20,621,167 |