Arai
AA
Rank #1358
$0.0741
Updated 27 days ago
Market Cap
$10.66M
24h Volume
$1.46M
Avg Volume (6m)
$19.77M
24h High/Low
$0.0743
$0.0672
$0.0672
Price Chart
Categories & Chains
Categories
BNB Chain Ecosystem
Animoca Brands Portfolio
Binance Alpha Spotlight
Artificial Intelligence (AI)
Sequoia Capital Portfolio
Gaming (GameFi)
Chains
Binance Smart Chain
0x01bf3d77cd08b19...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0741 | $0.0743 | $0.0672 | $0.0741 | $1.46M | $10.66M |
| Dec 2, 2025 | $0.0680 | $0.0709 | $0.0663 | $0.0707 | $1.57M | $9.88M |
| Dec 1, 2025 | $0.0710 | $0.0710 | $0.0641 | $0.0663 | $1.33M | $9.54M |
| Nov 30, 2025 | $0.0705 | $0.0727 | $0.0702 | $0.0719 | $1.30M | $10.31M |
| Nov 29, 2025 | $0.0724 | $0.0738 | $0.0702 | $0.0704 | $1.42M | $10.39M |
| Nov 28, 2025 | $0.0738 | $0.0738 | $0.0718 | $0.0719 | $1.42M | $10.49M |
| Nov 27, 2025 | $0.0715 | $0.0732 | $0.0715 | $0.0732 | $1.37M | $10.51M |
| Nov 26, 2025 | $0.0702 | $0.0726 | $0.0679 | $0.0713 | $1.46M | $10.15M |
| Nov 25, 2025 | $0.0697 | $0.0699 | $0.0681 | $0.0686 | $1.38M | $9.96M |
| Nov 24, 2025 | $0.0686 | $0.0700 | $0.0671 | $0.0697 | $1.51M | $9.90M |
| Nov 23, 2025 | $0.0674 | $0.0697 | $0.0674 | $0.0687 | $1.49M | $9.86M |
| Nov 22, 2025 | $0.0670 | $0.0675 | $0.0663 | $0.0674 | $1.55M | $9.65M |
| Nov 21, 2025 | $0.0721 | $0.0724 | $0.0663 | $0.0667 | $1.66M | $9.95M |
| Nov 20, 2025 | $0.0779 | $0.0797 | $0.0732 | $0.0734 | $1.40M | $11.14M |
| Nov 19, 2025 | $0.0834 | $0.0840 | $0.0772 | $0.0779 | $1.38M | $11.77M |
| Nov 18, 2025 | $0.0859 | $0.0859 | $0.0831 | $0.0838 | $1.59M | $12.20M |
| Nov 17, 2025 | $0.0913 | $0.0913 | $0.0855 | $0.0857 | $1.48M | $12.91M |
| Nov 16, 2025 | $0.0938 | $0.0944 | $0.0897 | $0.0905 | $1.39M | $13.40M |
| Nov 15, 2025 | $0.0895 | $0.0953 | $0.0895 | $0.0937 | $3.35M | $13.58M |
| Nov 14, 2025 | $0.1055 | $0.1065 | $0.0889 | $0.0896 | $10.11M | $13.91M |
| Nov 13, 2025 | $0.1124 | $0.1124 | $0.1017 | $0.1054 | $11.46M | $15.72M |
| Nov 12, 2025 | $0.1170 | $0.1187 | $0.1112 | $0.1119 | $10.70M | $16.83M |
| Nov 11, 2025 | $0.1175 | $0.1249 | $0.1170 | $0.1175 | $12.55M | $16.82M |
| Nov 10, 2025 | $0.1200 | $0.1200 | $0.1200 | $0.1200 | $13.04M | $17.33M |
| Nov 9, 2025 | $0.1196 | $0.1196 | $0.1196 | $0.1196 | $12.33M | $17.30M |
| Nov 8, 2025 | $0.1258 | $0.1258 | $0.1258 | $0.1258 | $12.75M | $18.10M |
| Nov 7, 2025 | $0.1194 | $0.1194 | $0.1194 | $0.1194 | $13.18M | $17.25M |
| Nov 6, 2025 | $0.1645 | $0.1645 | $0.1645 | $0.1645 | $14.77M | $23.77M |
| Nov 5, 2025 | $0.1703 | $0.1703 | $0.1703 | $0.1703 | $19.30M | $24.63M |
| Nov 4, 2025 | $0.1612 | $0.1612 | $0.1612 | $0.1612 | $22.17M | $23.30M |
| Nov 3, 2025 | $0.1510 | $0.1510 | $0.1510 | $0.1510 | $22.03M | $21.82M |
| Nov 2, 2025 | $0.1544 | $0.1544 | $0.1544 | $0.1544 | $22.98M | $22.31M |
| Nov 1, 2025 | $0.1452 | $0.1452 | $0.1452 | $0.1452 | $20.00M | $20.94M |
| Oct 31, 2025 | $0.1199 | $0.1199 | $0.1199 | $0.1199 | $16.47M | $17.32M |
| Oct 30, 2025 | $0.1160 | $0.1160 | $0.1160 | $0.1160 | $45.77M | $16.74M |
| Oct 29, 2025 | $0.1193 | $0.1193 | $0.1193 | $0.1193 | $20.47M | $17.24M |
| Oct 28, 2025 | $0.1259 | $0.1259 | $0.1259 | $0.1259 | $22.77M | $18.20M |
| Oct 27, 2025 | $0.1278 | $0.1278 | $0.1278 | $0.1278 | $1.14M | $18.47M |
| Oct 26, 2025 | $0.1206 | $0.1206 | $0.1206 | $0.1206 | $21.89M | $17.43M |
| Oct 25, 2025 | $0.1223 | $0.1223 | $0.1223 | $0.1223 | $20.81M | $17.67M |
| Oct 24, 2025 | $0.1253 | $0.1253 | $0.1253 | $0.1253 | $13.89M | $18.11M |
| Oct 23, 2025 | $0.1188 | $0.1188 | $0.1188 | $0.1188 | $15.05M | $17.18M |
| Oct 22, 2025 | $0.1191 | $0.1191 | $0.1191 | $0.1191 | $18.94M | $17.20M |
| Oct 21, 2025 | $0.1203 | $0.1203 | $0.1203 | $0.1203 | $20.08M | $17.38M |
| Oct 20, 2025 | $0.1277 | $0.1277 | $0.1277 | $0.1277 | $21.33M | $18.43M |
| Oct 19, 2025 | $0.1251 | $0.1251 | $0.1251 | $0.1251 | $25.76M | $18.10M |
| Oct 18, 2025 | $0.1203 | $0.1203 | $0.1203 | $0.1203 | $15.42M | $17.40M |
| Oct 17, 2025 | $0.1176 | $0.1176 | $0.1176 | $0.1176 | $12.99M | $17.00M |
| Oct 16, 2025 | $0.1173 | $0.1173 | $0.1173 | $0.1173 | $22.74M | $16.95M |
| Oct 15, 2025 | $0.1214 | $0.1214 | $0.1214 | $0.1214 | $19.15M | $17.63M |
| Oct 14, 2025 | $0.1311 | $0.1311 | $0.1311 | $0.1311 | $12.19M | $18.96M |
| Oct 13, 2025 | $0.1297 | $0.1297 | $0.1297 | $0.1297 | $23.73M | $18.77M |
| Oct 12, 2025 | $0.1227 | $0.1227 | $0.1227 | $0.1227 | $23.90M | $17.72M |
| Oct 11, 2025 | $0.1103 | $0.1103 | $0.1103 | $0.1103 | $23.33M | $16.02M |
| Oct 10, 2025 | $0.1324 | $0.1324 | $0.1324 | $0.1324 | $33.26M | $19.10M |
| Oct 9, 2025 | $0.1306 | $0.1306 | $0.1306 | $0.1306 | $34.98M | $18.81M |
| Oct 8, 2025 | $0.1320 | $0.1320 | $0.1320 | $0.1320 | $28.65M | $19.08M |
| Oct 7, 2025 | $0.1309 | $0.1309 | $0.1309 | $0.1309 | $30.01M | $18.93M |
| Oct 6, 2025 | $0.1243 | $0.1243 | $0.1243 | $0.1243 | $11.28M | $17.96M |
| Oct 5, 2025 | $0.1328 | $0.1328 | $0.1328 | $0.1328 | $48.12M | $19.16M |
| Oct 4, 2025 | $0.1401 | $0.1401 | $0.1401 | $0.1401 | $53.79M | $20.12M |
| Oct 3, 2025 | $0.1385 | $0.1385 | $0.1385 | $0.1385 | $52.91M | $19.91M |
| Oct 2, 2025 | $0.1367 | $0.1367 | $0.1367 | $0.1367 | $49.92M | $19.71M |
| Oct 1, 2025 | $0.1352 | $0.1352 | $0.1352 | $0.1352 | $50.96M | $19.54M |
| Sep 30, 2025 | $0.1335 | $0.1335 | $0.1335 | $0.1335 | $33.57M | $19.25M |
| Sep 29, 2025 | $0.1249 | $0.1249 | $0.1249 | $0.1249 | $27.82M | $18.06M |
| Sep 28, 2025 | $0.1345 | $0.1345 | $0.1345 | $0.1345 | $38.14M | $19.43M |
| Sep 27, 2025 | $0.1298 | $0.1298 | $0.1298 | $0.1298 | $28.34M | $18.68M |
| Sep 26, 2025 | $0.1196 | $0.1196 | $0.1196 | $0.1196 | $25.27M | $17.28M |
| Sep 25, 2025 | $0.1138 | $0.1138 | $0.1138 | $0.1138 | $41.67M | $16.42M |
| Sep 24, 2025 | $0.1067 | $0.1067 | $0.1067 | $0.1067 | $25.17M | $15.26M |
| Sep 23, 2025 | $0.1034 | $0.1034 | $0.1034 | $0.1034 | $25.81M | $14.95M |
| Sep 22, 2025 | $0.1233 | $0.1233 | $0.1233 | $0.1233 | $27.32M | $17.68M |
| Sep 21, 2025 | $0.1262 | $0.1262 | $0.1262 | $0.1262 | $31.10M | $18.23M |
| Sep 20, 2025 | $0.0990 | $0.0990 | $0.0990 | $0.0990 | $16.07M | $14.30M |
| Sep 19, 2025 | $0.1001 | $0.1001 | $0.1001 | $0.1001 | $35.73M | $14.47M |
| Sep 18, 2025 | $0.1153 | $0.1153 | $0.1153 | $0.1153 | $55.78M | $16.73M |
| Sep 17, 2025 | $0.1426 | $0.1426 | $0.1426 | $0.1426 | $62.69M | $20.64M |
| Sep 16, 2025 | $0.1298 | $0.1298 | $0.1298 | $0.1298 | $19.75M | $18.76M |
| Sep 15, 2025 | $0.0949 | $0.0949 | $0.0949 | $0.0949 | $21.11M | $13.71M |
| Sep 14, 2025 | $0.0917 | $0.0917 | $0.0917 | $0.0917 | $29.29M | $13.19M |
| Sep 13, 2025 | $0.0701 | $0.0701 | $0.0701 | $0.0701 | $18.97M | $10.05M |
| Sep 12, 2025 | $0.0701 | $0.0701 | $0.0701 | $0.0701 | $18.97M | $10.05M |