ARIA.AI Historical Data

ARIA Page 6
Download
Date Close Price change Market cap Trading volume
Dec 14, 2025 $0.0612
-4.74%
$61.23 million $3.48 million
Dec 13, 2025 $0.0646
-5.25%
$62.91 million $3.64 million
Dec 12, 2025 $0.0682
+8.80%
$66.86 million $4.53 million
Dec 11, 2025 $0.0626
+3.83%
$61.39 million $3.32 million
Dec 10, 2025 $0.0603
+1.96%
$59.12 million $2.92 million
Dec 9, 2025 $0.0592
-3.50%
$57.98 million $2.57 million
Dec 8, 2025 $0.0613
+0.00%
$60.08 million $2.97 million
Dec 7, 2025 $0.0613
-1.65%
$60.07 million $2.48 million
Dec 6, 2025 $0.0623
-3.59%
$61.07 million $2.05 million
Dec 5, 2025 $0.0646
-7.50%
$63.35 million $2.3 million
Dec 4, 2025 $0.0699
+9.86%
$68.35 million $402.3 million
Dec 3, 2025 $0.0636
+1.77%
$62.33 million $365.2 million
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