Aria
ARIAIP
Rank #965
$0.0393
Updated 25 days ago
Market Cap
$13.06M
24h Volume
$1.38M
Avg Volume (all)
$5.60M
24h High/Low
$0.0399
$0.0382
$0.0382
Price Chart
Categories & Chains
Categories
BNB Chain Ecosystem
Story Ecosystem
IP
Buidlpad Launchpad
Chains
Binance Smart Chain
0x2a7e33924583074...
Story
0xc9cbbd8f211300d...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0393 | $0.0399 | $0.0382 | $0.0393 | $1.38M | $13.06M |
| Dec 2, 2025 | $0.0391 | $0.0399 | $0.0380 | $0.0391 | $1.21M | $12.91M |
| Dec 1, 2025 | $0.0460 | $0.0460 | $0.0389 | $0.0390 | $1.36M | $13.96M |
| Nov 30, 2025 | $0.0469 | $0.0469 | $0.0454 | $0.0462 | $1.39M | $15.41M |
| Nov 29, 2025 | $0.0479 | $0.0482 | $0.0469 | $0.0471 | $1.23M | $15.86M |
| Nov 28, 2025 | $0.0482 | $0.0483 | $0.0476 | $0.0480 | $1.21M | $15.99M |
| Nov 27, 2025 | $0.0497 | $0.0497 | $0.0481 | $0.0483 | $1.29M | $16.19M |
| Nov 26, 2025 | $0.0588 | $0.0591 | $0.0495 | $0.0496 | $2.47M | $17.31M |
| Nov 25, 2025 | $0.0546 | $0.0586 | $0.0520 | $0.0579 | $2.08M | $18.21M |
| Nov 24, 2025 | $0.0556 | $0.0556 | $0.0516 | $0.0548 | $2.05M | $17.99M |
| Nov 23, 2025 | $0.0524 | $0.0566 | $0.0516 | $0.0566 | $1.63M | $17.72M |
| Nov 22, 2025 | $0.0540 | $0.0541 | $0.0521 | $0.0526 | $1.97M | $17.64M |
| Nov 21, 2025 | $0.0617 | $0.0654 | $0.0535 | $0.0535 | $2.72M | $19.19M |
| Nov 20, 2025 | $0.0682 | $0.0682 | $0.0612 | $0.0624 | $3.34M | $21.93M |
| Nov 19, 2025 | $0.0766 | $0.0817 | $0.0665 | $0.0674 | $4.04M | $25.19M |
| Nov 18, 2025 | $0.0668 | $0.0759 | $0.0666 | $0.0752 | $2.63M | $23.36M |
| Nov 17, 2025 | $0.0694 | $0.0710 | $0.0670 | $0.0670 | $2.42M | $22.92M |
| Nov 16, 2025 | $0.0774 | $0.0774 | $0.0684 | $0.0692 | $2.30M | $24.48M |
| Nov 15, 2025 | $0.0830 | $0.0834 | $0.0771 | $0.0781 | $14.75M | $26.76M |
| Nov 14, 2025 | $0.0913 | $0.0960 | $0.0832 | $0.0832 | $34.29M | $29.21M |
| Nov 13, 2025 | $0.1036 | $0.1080 | $0.0895 | $0.0908 | $6.94M | $32.61M |
| Nov 12, 2025 | $0.0810 | $0.1151 | $0.0810 | $0.1133 | $3.68M | $30.08M |
| Nov 11, 2025 | $0.0822 | $0.1004 | $0.0819 | $0.0822 | $3.97M | $27.38M |
| Nov 10, 2025 | $0.1166 | $0.1166 | $0.1166 | $0.1166 | $5.39M | $38.83M |
| Nov 9, 2025 | $0.1343 | $0.1343 | $0.1343 | $0.1343 | $7.55M | $44.68M |
| Nov 8, 2025 | $0.1468 | $0.1468 | $0.1468 | $0.1468 | $18.90M | $48.64M |
| Nov 7, 2025 | $0.1468 | $0.1468 | $0.1468 | $0.1468 | $18.90M | $48.64M |