Aria.AI
ARIA
Rank #1061
$0.0617
Updated 26 days ago
Market Cap
$11.31M
24h Volume
$2.06M
Avg Volume (90d)
$24.61M
24h High/Low
$0.0642
$0.0600
$0.0600
Price Chart
Categories & Chains
Categories
BNB Chain Ecosystem
Binance Alpha Spotlight
Gaming (GameFi)
Adventure Games
Chains
Binance Smart Chain
0x5d3a12c42e5372b...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0617 | $0.0642 | $0.0600 | $0.0617 | $2.06M | $11.31M |
| Dec 2, 2025 | $0.0649 | $0.0649 | $0.0591 | $0.0625 | $4.33M | $11.42M |
| Dec 1, 2025 | $0.0674 | $0.0722 | $0.0623 | $0.0646 | $5.90M | $12.00M |
| Nov 30, 2025 | $0.0652 | $0.0676 | $0.0633 | $0.0676 | $2.66M | $11.90M |
| Nov 29, 2025 | $0.0683 | $0.0698 | $0.0650 | $0.0659 | $8.82M | $12.33M |
| Nov 28, 2025 | $0.0778 | $0.0791 | $0.0670 | $0.0683 | $19.05M | $13.22M |
| Nov 27, 2025 | $0.0720 | $0.0839 | $0.0699 | $0.0787 | $25.34M | $14.43M |
| Nov 26, 2025 | $0.0649 | $0.0689 | $0.0590 | $0.0681 | $18.20M | $11.78M |
| Nov 25, 2025 | $0.0678 | $0.0692 | $0.0641 | $0.0644 | $10.58M | $12.12M |
| Nov 24, 2025 | $0.0670 | $0.0700 | $0.0632 | $0.0682 | $13.67M | $12.02M |
| Nov 23, 2025 | $0.0610 | $0.0638 | $0.0585 | $0.0638 | $14.23M | $11.05M |
| Nov 22, 2025 | $0.0638 | $0.0639 | $0.0568 | $0.0612 | $12.11M | $10.99M |
| Nov 21, 2025 | $0.0867 | $0.0867 | $0.0651 | $0.0651 | $21.40M | $14.39M |
| Nov 20, 2025 | $0.0838 | $0.0955 | $0.0813 | $0.0883 | $18.64M | $16.09M |
| Nov 19, 2025 | $0.0832 | $0.0857 | $0.0789 | $0.0844 | $21.81M | $15.29M |
| Nov 18, 2025 | $0.0901 | $0.0921 | $0.0833 | $0.0836 | $18.08M | $16.08M |
| Nov 17, 2025 | $0.0949 | $0.0952 | $0.0900 | $0.0906 | $25.25M | $17.04M |
| Nov 16, 2025 | $0.0942 | $0.0986 | $0.0936 | $0.0952 | $25.79M | $17.40M |
| Nov 15, 2025 | $0.0986 | $0.0986 | $0.0862 | $0.0936 | $34.42M | $17.42M |
| Nov 14, 2025 | $0.1013 | $0.1013 | $0.0972 | $0.0987 | $35.90M | $18.10M |
| Nov 13, 2025 | $0.1050 | $0.1118 | $0.1002 | $0.1024 | $36.83M | $19.30M |
| Nov 12, 2025 | $0.1312 | $0.1313 | $0.1037 | $0.1052 | $31.09M | $21.56M |
| Nov 11, 2025 | $0.1361 | $0.1503 | $0.1352 | $0.1361 | $31.17M | $24.91M |
| Nov 10, 2025 | $0.1534 | $0.1534 | $0.1534 | $0.1534 | $35.55M | $28.01M |
| Nov 9, 2025 | $0.1562 | $0.1562 | $0.1562 | $0.1562 | $28.26M | $28.59M |
| Nov 8, 2025 | $0.1570 | $0.1570 | $0.1570 | $0.1570 | $32.54M | $28.82M |
| Nov 7, 2025 | $0.1618 | $0.1618 | $0.1618 | $0.1618 | $29.15M | $29.60M |
| Nov 6, 2025 | $0.1740 | $0.1740 | $0.1740 | $0.1740 | $33.15M | $31.94M |
| Nov 5, 2025 | $0.1707 | $0.1707 | $0.1707 | $0.1707 | $36.56M | $31.24M |
| Nov 4, 2025 | $0.1693 | $0.1693 | $0.1693 | $0.1693 | $41.51M | $30.97M |
| Nov 3, 2025 | $0.1692 | $0.1692 | $0.1692 | $0.1692 | $33.76M | $30.89M |
| Nov 2, 2025 | $0.1705 | $0.1705 | $0.1705 | $0.1705 | $34.58M | $31.22M |
| Nov 1, 2025 | $0.1742 | $0.1742 | $0.1742 | $0.1742 | $51.35M | $31.86M |
| Oct 31, 2025 | $0.1784 | $0.1784 | $0.1784 | $0.1784 | $54.31M | $32.66M |
| Oct 30, 2025 | $0.1666 | $0.1666 | $0.1666 | $0.1666 | $46.53M | $30.46M |
| Oct 29, 2025 | $0.1718 | $0.1718 | $0.1718 | $0.1718 | $50.34M | $31.41M |
| Oct 28, 2025 | $0.1664 | $0.1664 | $0.1664 | $0.1664 | $61.76M | $30.53M |
| Oct 27, 2025 | $0.1695 | $0.1695 | $0.1695 | $0.1695 | $44.31M | $31.07M |
| Oct 26, 2025 | $0.1724 | $0.1724 | $0.1724 | $0.1724 | $20.09M | $31.53M |
| Oct 25, 2025 | $0.1708 | $0.1708 | $0.1708 | $0.1708 | $53.02M | $30.99M |
| Oct 24, 2025 | $0.1792 | $0.1792 | $0.1792 | $0.1792 | $61.33M | $32.82M |
| Oct 23, 2025 | $0.1733 | $0.1733 | $0.1733 | $0.1733 | $56.65M | $31.44M |
| Oct 22, 2025 | $0.1471 | $0.1471 | $0.1471 | $0.1471 | $32.52M | $26.92M |
| Oct 21, 2025 | $0.1523 | $0.1523 | $0.1523 | $0.1523 | $24.74M | $27.93M |
| Oct 20, 2025 | $0.1508 | $0.1508 | $0.1508 | $0.1508 | $28.90M | $27.51M |
| Oct 19, 2025 | $0.1512 | $0.1512 | $0.1512 | $0.1512 | $38.03M | $27.62M |
| Oct 18, 2025 | $0.1511 | $0.1511 | $0.1511 | $0.1511 | $46.51M | $27.66M |
| Oct 17, 2025 | $0.1547 | $0.1547 | $0.1547 | $0.1547 | $57.30M | $28.40M |
| Oct 16, 2025 | $0.1666 | $0.1666 | $0.1666 | $0.1666 | $37.82M | $30.49M |
| Oct 15, 2025 | $0.1541 | $0.1541 | $0.1541 | $0.1541 | $24.46M | $28.29M |
| Oct 14, 2025 | $0.1487 | $0.1487 | $0.1487 | $0.1487 | $4.16M | $27.20M |
| Oct 13, 2025 | $0.1542 | $0.1542 | $0.1542 | $0.1542 | $4.61M | $28.16M |
| Oct 12, 2025 | $0.1170 | $0.1170 | $0.1170 | $0.1170 | $3.25M | $21.41M |
| Oct 11, 2025 | $0.1195 | $0.1195 | $0.1195 | $0.1195 | $3.60M | $21.74M |
| Oct 10, 2025 | $0.1414 | $0.1414 | $0.1414 | $0.1414 | $2.46M | $25.88M |
| Oct 9, 2025 | $0.1467 | $0.1467 | $0.1467 | $0.1467 | $2.83M | $27.02M |
| Oct 8, 2025 | $0.1667 | $0.1667 | $0.1667 | $0.1667 | $3.76M | $30.48M |
| Oct 7, 2025 | $0.1823 | $0.1823 | $0.1823 | $0.1823 | $7.62M | $33.41M |
| Oct 6, 2025 | $0.1912 | $0.1912 | $0.1912 | $0.1912 | $5.13M | $35.09M |
| Oct 5, 2025 | $0.1867 | $0.1867 | $0.1867 | $0.1867 | $4.10M | $34.16M |
| Oct 4, 2025 | $0.1775 | $0.1775 | $0.1775 | $0.1775 | $4.48M | $32.48M |
| Oct 3, 2025 | $0.2064 | $0.2064 | $0.2064 | $0.2064 | $2.93M | $37.66M |
| Oct 2, 2025 | $0.1895 | $0.1895 | $0.1895 | $0.1895 | $10.40M | $34.66M |
| Oct 1, 2025 | $0.2241 | $0.2241 | $0.2241 | $0.2241 | $5.41M | $41.14M |
| Sep 30, 2025 | $0.1856 | $0.1856 | $0.1856 | $0.1856 | $2.58M | $33.95M |