ARIA.AI Historical Data

ARIA Page 5
Download
Date Close Price change Market cap Trading volume
Dec 2, 2025 $ 0.0625
-3.06%
$ 61.26 million $ 358.03 million
Dec 1, 2025 $ 0.0645
-3.53%
$ 63.38 million $ 370.67 million
Nov 30, 2025 $ 0.0673
+3.80%
$ 65.56 million $ 385.6 million
Nov 29, 2025 $ 0.0661
-2.91%
$ 63.57 million $ 378.74 million
Nov 28, 2025 $ 0.0682
-12.12%
$ 66.72 million $ 385.04 million
Nov 27, 2025 $ 0.0789
+10.79%
$ 76.04 million $ 439.73 million
Nov 26, 2025 $ 0.0682
+5.69%
$ 70.51 million $ 368.4 million
Nov 25, 2025 $ 0.0646
-4.90%
$ 63.28 million $ 334.91 million
Nov 24, 2025 $ 0.0682
+2.95%
$ 66.6 million $ 349.08 million
Nov 23, 2025 $ 0.0639
+4.95%
$ 64.86 million $ 333.94 million
Nov 22, 2025 $ 0.0616
-5.42%
$ 59.71 million $ 311.29 million
Nov 21, 2025 $ 0.066
-23.87%
$ 63.32 million $ 338.99 million
Nov 20, 2025 $ 0.0887
+5.65%
$ 85.65 million $ 447.07 million
Nov 19, 2025 $ 0.0839
+1.77%
$ 83.15 million $ 415.96 million
Nov 18, 2025 $ 0.0837
-7.25%
$ 80.84 million $ 407.95 million
Nov 17, 2025 $ 0.0902
-5.08%
$ 88.38 million $ 432.51 million
Nov 16, 2025 $ 0.0953
+1.03%
$ 93.14 million $ 456.9 million
Nov 15, 2025 $ 0.0935
-5.32%
$ 92.49 million $ 426.77 million
Nov 14, 2025 $ 0.0988
-2.73%
$ 96.75 million $ 435.83 million
Nov 13, 2025 $ 0.102
-2.13%
$ 99.49 million $ 419.81 million
Nov 12, 2025 $ 0.106
-19.47%
$ 102.77 million $ 14.89 million
Nov 11, 2025 $ 0.131
-8.65%
$ 128.57 million $ 477.39 million
Nov 10, 2025 $ 0.144
-6.56%
$ 139.85 million $ 502.55 million
Nov 9, 2025 $ 0.154
-1.67%
$ 149.68 million $ 518.25 million
Nov 8, 2025 $ 0.156
-0.52%
$ 152.2 million $ 498.26 million
Nov 7, 2025 $ 0.157
-2.84%
$ 152.99 million $ 487.25 million
Nov 6, 2025 $ 0.162
-6.82%
$ 157.45 million $ 477.02 million
Nov 5, 2025 $ 0.173
+1.30%
$ 168.97 million $ 498.35 million
Nov 4, 2025 $ 0.171
+0.49%
$ 166.79 million $ 476.21 million
Nov 3, 2025 $ 0.17
+0.85%
$ 165.91 million $ 462.54 million
Nov 2, 2025 $ 0.169
-0.75%
$ 164.69 million $ 443.49 million
Nov 1, 2025 $ 0.17
-2.39%
$ 165.83 million $ 428.12 million
Oct 31, 2025 $ 0.175
-2.41%
$ 169.89 million $ 430.12 million
Oct 30, 2025 $ 0.178
+6.97%
$ 174.39 million $ 421.86 million
Oct 29, 2025 $ 0.167
-3.18%
$ 162.29 million $ 27.56 million
Oct 28, 2025 $ 0.17
+2.15%
$ 167.62 million $ 32.03 million
Oct 27, 2025 $ 0.167
-1.61%
$ 162.32 million $ 34.89 million
Oct 26, 2025 $ 0.169
-2.34%
$ 165.13 million $ 302.82 million
Oct 25, 2025 $ 0.173
+0.34%
$ 168.98 million $ 280.48 million
Oct 24, 2025 $ 0.169
-5.99%
$ 168.4 million $ 286.46 million
Oct 23, 2025 $ 0.178
+1.52%
$ 174.78 million $ 283.38 million
Oct 22, 2025 $ 0.172
+17.11%
$ 170.42 million $ 52.01 million
Oct 21, 2025 $ 0.151
-1.05%
$ 142.79 million $ 15.49 million
Oct 20, 2025 $ 0.153
+1.25%
$ 148.71 million $ 5.26 million
Oct 19, 2025 $ 0.151
-0.07%
$ 147.28 million $ 144.16 million
Oct 18, 2025 $ 0.151
+0.39%
$ 147.11 million $ 140.14 million
Oct 17, 2025 $ 0.153
-0.59%
$ 147 million $ 126 million
Oct 16, 2025 $ 0.154
-8.13%
$ 150.42 million $ 107.76 million
Oct 15, 2025 $ 0.16
+3.93%
$ 162.62 million $ 63.17 million
Oct 14, 2025 $ 0.152
+2.65%
$ 150.15 million $ 20.93 million