ARIA.AI Historical Data

ARIA Page 2
Download
Date Close Price change Market cap Trading volume
Mar 26, 2026 $ 0.28
-0.04%
$ 277.3 million $ 33.36 million
Mar 25, 2026 $ 0.281
-7.41%
$ 277.52 million $ 27.32 million
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