Cap Mercado $2.78T
-1.02%
Volume 24h $289.93B
0.2%
BTC % 55.78%
0.53%
ETH % 10.06%
-1.98%
Moedas
34.520
+8
Trocas
885
Última atualização
3 Minutos atrás
Preços históricos de Aria Protocol (ARIAIP), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Apr-22 2026 | $0.00242456 | $0.0021483 | $0.00242456 | $0.00216477 | $6,923 | $807,381 |
| Apr-21 2026 | $0.00215784 | $0.00215784 | $0.00242208 | $0.00240939 | $17,532 | $718,561 |
| Apr-20 2026 | $0.00241443 | $0.00231292 | $0.00266003 | $0.00246333 | $22,244 | $804,008 |
| Apr-19 2026 | $0.00245555 | $0.00242201 | $0.00261789 | $0.00259634 | $14,853 | $817,698 |
| Apr-18 2026 | $0.00263842 | $0.00240132 | $0.00265321 | $0.00240132 | $18,461 | $878,594 |
| Apr-17 2026 | $0.00236853 | $0.00233041 | $0.00247726 | $0.0024103 | $21,569 | $788,721 |
| Apr-16 2026 | $0.00239359 | $0.00225195 | $0.00246352 | $0.00246338 | $44,063 | $797,066 |
| Apr-15 2026 | $0.00244628 | $0.00237958 | $0.00271206 | $0.00247275 | $46,519 | $814,614 |
| Apr-14 2026 | $0.00244941 | $0.00244069 | $0.00269069 | $0.00268071 | $54,560 | $815,656 |
| Apr-13 2026 | $0.00260268 | $0.00260268 | $0.00293707 | $0.00279983 | $71,789 | $866,695 |
| Apr-12 2026 | $0.00275874 | $0.00275466 | $0.00289254 | $0.00283921 | $35,140 | $918,661 |
| Apr-11 2026 | $0.00282092 | $0.00268826 | $0.00295779 | $0.00273229 | $67,896 | $939,367 |
| Apr-10 2026 | $0.00274733 | $0.00272492 | $0.00317789 | $0.00306519 | $84,372 | $914,861 |
| Apr-09 2026 | $0.00330495 | $0.00275062 | $0.00330495 | $0.00322181 | $274,371 | $1,100,549 |
| Apr-08 2026 | $0.00370694 | $0.00322726 | $0.00402513 | $0.00402513 | $305,972 | $1,234,414 |