ARIA.AI Historical Data

ARIA Page 4
Download
Date Close Price change Market cap Trading volume
Mar 24, 2026 $0.303
+18.12%
$299.74 million $37.55 million
Mar 23, 2026 $0.257
-5.44%
$253.93 million $37.15 million
Mar 22, 2026 $0.271
+34.03%
$269.9 million $42.33 million
Mar 21, 2026 $0.202
+1.15%
$200.21 million $5.37 million
Mar 20, 2026 $0.2
+6.06%
$197.73 million $8.22 million
Mar 19, 2026 $0.189
+14.56%
$186.41 million $12.65 million
Mar 18, 2026 $0.165
+0.24%
$162.7 million $3.67 million
Mar 17, 2026 $0.164
+0.12%
$162.42 million $3.53 million
Mar 16, 2026 $0.164
+22.40%
$162.23 million $7.38 million
Mar 15, 2026 $0.134
-4.51%
$132.54 million $7 million
Mar 14, 2026 $0.14
+11.28%
$139.01 million $5.82 million
Mar 13, 2026 $0.126
+2.54%
$124.79 million $3.53 million
Mar 12, 2026 $0.123
-16.60%
$122.44 million $11.44 million
Mar 11, 2026 $0.148
+14.34%
$146.07 million $8.92 million
Mar 10, 2026 $0.129
+21.46%
$127.84 million $19.84 million
Mar 9, 2026 $0.106
+39.85%
$105.13 million $15.85 million
Mar 8, 2026 $0.076
-0.55%
$75.15 million $1.51 million
Mar 7, 2026 $0.0764
+4.25%
$75.56 million $1.52 million
Mar 6, 2026 $0.0733
+2.16%
$72.48 million $1.52 million
Mar 5, 2026 $0.0717
-0.99%
$70.95 million $1.73 million
Mar 4, 2026 $0.0724
+4.94%
$71.66 million $1.6 million
Mar 3, 2026 $0.069
+4.11%
$68.28 million $2.22 million
Mar 2, 2026 $0.0663
+1.77%
$65.59 million $1.42 million
Mar 1, 2026 $0.0651
-6.33%
$64.45 million $1.64 million
Feb 28, 2026 $0.0696
-9.46%
$68.8 million $1.77 million
Feb 27, 2026 $0.0768
-4.11%
$75.99 million $1.56 million
Feb 26, 2026 $0.0801
+2.21%
$79.26 million $1.43 million
Feb 25, 2026 $0.0784
+14.06%
$76.85 million $1.82 million
Feb 24, 2026 $0.0687
-4.04%
$67.38 million $1.75 million
Feb 23, 2026 $0.0716
+2.18%
$70.21 million $1.52 million
Feb 22, 2026 $0.0701
+0.36%
$68.71 million $1.53 million
Feb 21, 2026 $0.0699
-0.66%
$68.47 million $1.53 million
Feb 20, 2026 $0.0703
-4.61%
$69.02 million $1.73 million
Feb 19, 2026 $0.0737
+0.26%
$72.37 million $2 million
Feb 18, 2026 $0.0735
-0.54%
$72.16 million $2.28 million
Feb 17, 2026 $0.0739
-18.54%
$72.59 million $8.14 million
Feb 16, 2026 $0.0908
+24.13%
$89.09 million $4.15 million
Feb 15, 2026 $0.0731
+4.44%
$71.77 million $1.67 million
Feb 14, 2026 $0.07
+1.79%
$68.72 million $1.64 million
Feb 13, 2026 $0.0688
+1.80%
$67.51 million $1.53 million
Feb 12, 2026 $0.0676
+0.98%
$66.32 million $1.45 million
Feb 11, 2026 $0.0669
+7.02%
$65.68 million $2.24 million
Feb 10, 2026 $0.0625
+0.71%
$61.37 million $1.52 million
Feb 9, 2026 $0.0621
+0.39%
$60.93 million $1.41 million
Feb 8, 2026 $0.0618
-3.04%
$60.7 million $1.38 million
Feb 7, 2026 $0.0638
+0.79%
$62.59 million $1.34 million
Feb 6, 2026 $0.0633
+7.29%
$62.09 million $1.69 million
Feb 5, 2026 $0.059
-3.37%
$57.88 million $1.87 million
Feb 4, 2026 $0.061
+0.06%
$59.9 million $1.34 million
Feb 3, 2026 $0.061
+0.37%
$59.87 million $1.5 million