Cap Mercado $2.61T
3.27%
Volume 24h $251.66B
33.67%
BTC % 54.38%
0.23%
ETH % 10.17%
1.96%
Moedas
34.471
+6
Trocas
885
Última atualização
36 Segundos atrás
Preços históricos de AriaAI (ARIA), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| 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 |
| Mar-31 2026 | $0.342928 | $0.300865 | $0.343726 | $0.32374 | $21,990,494 | $107,089,010 |
| Mar-30 2026 | $0.323079 | $0.323079 | $0.390912 | $0.36501 | $37,659,891 | $100,890,449 |
| Mar-29 2026 | $0.375771 | $0.319677 | $0.37936 | $0.339723 | $23,442,216 | $117,345,100 |
| Mar-28 2026 | $0.338224 | $0.309768 | $0.389582 | $0.331868 | $39,969,955 | $105,619,921 |
| Mar-27 2026 | $0.326907 | $0.280009 | $0.335738 | $0.283487 | $31,218,324 | $102,085,891 |
| Mar-26 2026 | $0.280153 | $0.275114 | $0.305751 | $0.281345 | $19,945,534 | $87,485,776 |
| Mar-25 2026 | $0.288818 | $0.286476 | $0.315542 | $0.308265 | $30,286,991 | $90,191,538 |
| Mar-24 2026 | $0.309579 | $0.246116 | $0.312413 | $0.259957 | $38,161,351 | $96,674,902 |