ARIA.AI Historical Data

ARIA Page 5
Download
Date Close Price change Market cap Trading volume
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
Oct 13, 2025 $ 0.149
-3.66%
$ 144.7 million $ 3.16 million
Oct 12, 2025 $ 0.154
+32.24%
$ 150.36 million $ 6.07 million
Oct 11, 2025 $ 0.117
-2.85%
$ 113.58 million $ 3.62 million
Oct 10, 2025 $ 0.12
-14.90%
$ 116.91 million $ 3.9 million
Oct 9, 2025 $ 0.141
-3.72%
$ 137.36 million $ 7.31 million
Oct 8, 2025 $ 0.146
-11.26%
$ 142.51 million $ 7.58 million
Oct 7, 2025 $ 0.165
-9.51%
$ 161.59 million $ 9.13 million
Oct 6, 2025 $ 0.183
-4.15%
$ 177.9 million $ 9.41 million
Oct 5, 2025 $ 0.19
+2.38%
$ 185.92 million $ 6.25 million
Oct 4, 2025 $ 0.186
+4.81%
$ 181.56 million $ 5.01 million
Oct 3, 2025 $ 0.179
-14.39%
$ 172.97 million $ 5.06 million
Oct 2, 2025 $ 0.209
+10.29%
$ 203.58 million $ 3.54 million
Oct 1, 2025 $ 0.19
-15.08%
$ 184.4 million $ 5.47 million
Sep 30, 2025 $ 0.216
+16.65%
$ 217.31 million $ 4.92 million
Sep 29, 2025 $ 0.186
+4.24%
$ 180.04 million $ 3.41 million
Sep 28, 2025 $ 0.179
-3.84%
$ 172.72 million $ 2.96 million
Sep 27, 2025 $ 0.187
+4.96%
$ 180.56 million $ 2.84 million
Sep 26, 2025 $ 0.18
-4.18%
$ 172.59 million $ 3.14 million
Sep 25, 2025 $ 0.189
+6.93%
$ 181.76 million $ 4.92 million
Sep 24, 2025 $ 0.175
+2.70%
$ 170.89 million $ 3.92 million
Sep 23, 2025 $ 0.17
+3.87%
$ 27.67 million $ 3.95 million
Sep 22, 2025 $ 0.164
+7.47%
$ 26.63 million $ 5.36 million
Sep 21, 2025 $ 0.157
-0.87%
$ 24.84 million $ 5.04 million
Sep 20, 2025 $ 0.16
+2.50%
$ 25.64 million $ 4.37 million
Sep 19, 2025 $ 0.165
-9.64%
$ 25.2 million $ 5.5 million
Sep 18, 2025 $ 0.177
+11.60%
$ 29.71 million $ 4.48 million
Sep 17, 2025 $ 0.161
+5.06%
$ 25.74 million $ 8.03 million
Sep 16, 2025 $ 0.153
+2.34%
$ 24.78 million $ 8.86 million
Sep 15, 2025 $ 0.152
-4.98%
$ 24.3 million $ 10.48 million
Sep 14, 2025 $ 0.157
+2.44%
$ 25.95 million $ 7.64 million
Sep 13, 2025 $ 0.153
-7.16%
$ 24.91 million $ 11.01 million
Sep 12, 2025 $ 0.165
+35.39%
$ 26.53 million $ 32.73 million
Sep 11, 2025 $ 0.122
+17.54%
$ 16.29 million $ 9.74 million
Sep 10, 2025 $ 0.104
-1.79%
$ 13.81 million $ 7.7 million
Sep 9, 2025 $ 0.105
-5.22%
$ 14.07 million $ 9.81 million
Sep 8, 2025 $ 0.111
-8.48%
$ 14.83 million $ 10.67 million