Aria.AI
ARIA
Rank #1061
$0.1361
Updated 8 days ago
Market Cap
$24.91M
24h Volume
$31.17M
Avg Volume (30d)
$40.09M
24h High/Low
$0.1503
$0.1352
$0.1352
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 |
|---|---|---|---|---|---|---|
| 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 |