Aria.AI
ARIA
Rank #1061
$0.0617
Updated 5 months ago
Market Cap
$11.31M
24h Volume
$2.06M
Avg Volume (6m)
$13.56M
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 |