Aria.AI
ARIA
Rank #1061
$0.1361
Updated 8 days ago
Market Cap
$24.91M
24h Volume
$31.17M
Avg Volume (6m)
$21.52M
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 |
| 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 |
| Sep 29, 2025 | $0.1780 | $0.1780 | $0.1780 | $0.1780 | $1.95M | $32.72M |
| Sep 28, 2025 | $0.1861 | $0.1861 | $0.1861 | $0.1861 | $2.59M | $34.02M |
| Sep 27, 2025 | $0.1786 | $0.1786 | $0.1786 | $0.1786 | $2.89M | $32.69M |
| Sep 26, 2025 | $0.1876 | $0.1876 | $0.1876 | $0.1876 | $4.89M | $34.34M |
| Sep 25, 2025 | $0.1762 | $0.1762 | $0.1762 | $0.1762 | $4.22M | $32.19M |
| Sep 24, 2025 | $0.1706 | $0.1706 | $0.1706 | $0.1706 | $3.48M | $31.23M |
| Sep 23, 2025 | $0.1643 | $0.1643 | $0.1643 | $0.1643 | $4.77M | $30.07M |
| Sep 22, 2025 | $0.1529 | $0.1529 | $0.1529 | $0.1529 | $4.55M | $28.01M |
| Sep 21, 2025 | $0.1581 | $0.1581 | $0.1581 | $0.1581 | $3.75M | $28.91M |
| Sep 20, 2025 | $0.1550 | $0.1550 | $0.1550 | $0.1550 | $4.78M | $28.37M |
| Sep 19, 2025 | $0.1817 | $0.1817 | $0.1817 | $0.1817 | $4.50M | $33.25M |
| Sep 18, 2025 | $0.1582 | $0.1582 | $0.1582 | $0.1582 | $7.36M | $29.06M |
| Sep 17, 2025 | $0.1522 | $0.1522 | $0.1522 | $0.1522 | $8.30M | $27.85M |
| Sep 16, 2025 | $0.1494 | $0.1494 | $0.1494 | $0.1494 | $9.74M | $27.35M |
| Sep 15, 2025 | $0.1601 | $0.1601 | $0.1601 | $0.1601 | $7.16M | $29.00M |
| Sep 14, 2025 | $0.1536 | $0.1536 | $0.1536 | $0.1536 | $10.16M | $28.13M |
| Sep 13, 2025 | $0.1635 | $0.1635 | $0.1635 | $0.1635 | $29.99M | $29.87M |
| Sep 12, 2025 | $0.1222 | $0.1222 | $0.1222 | $0.1222 | $9.65M | $22.31M |
| Sep 11, 2025 | $0.1037 | $0.1037 | $0.1037 | $0.1037 | $7.52M | $18.96M |
| Sep 10, 2025 | $0.1056 | $0.1056 | $0.1056 | $0.1056 | $9.34M | $19.33M |
| Sep 9, 2025 | $0.1113 | $0.1113 | $0.1113 | $0.1113 | $9.56M | $20.22M |
| Sep 8, 2025 | $0.1209 | $0.1209 | $0.1209 | $0.1209 | $8.00M | $22.12M |
| Sep 7, 2025 | $0.1173 | $0.1173 | $0.1173 | $0.1173 | $9.22M | $21.46M |
| Sep 6, 2025 | $0.1124 | $0.1124 | $0.1124 | $0.1124 | $12.38M | $20.62M |
| Sep 5, 2025 | $0.1184 | $0.1184 | $0.1184 | $0.1184 | $23.38M | $21.67M |
| Sep 4, 2025 | $0.1100 | $0.1100 | $0.1100 | $0.1100 | $56.76M | $20.16M |
| Sep 3, 2025 | $0.0969 | $0.0969 | $0.0969 | $0.0969 | $62.51M | $17.74M |
| Sep 2, 2025 | $0.1009 | $0.1009 | $0.1009 | $0.1009 | $64.86M | $18.47M |
| Sep 1, 2025 | $0.0866 | $0.0866 | $0.0866 | $0.0866 | $3.09M | $15.87M |
| Aug 31, 2025 | $0.0850 | $0.0850 | $0.0850 | $0.0850 | $19.06M | $15.56M |
| Aug 30, 2025 | $0.0869 | $0.0869 | $0.0869 | $0.0869 | $97.72M | $15.90M |
| Aug 29, 2025 | $0.0685 | $0.0685 | $0.0685 | $0.0685 | $12.72M | $12.54M |
| Aug 28, 2025 | $0.0520 | $0.0520 | $0.0520 | $0.0520 | $6.94M | $9.57M |
| Aug 27, 2025 | $0.0385 | $0.0385 | $0.0385 | $0.0385 | $13.88M | $7.07M |
| Aug 26, 2025 | $0.0376 | $0.0376 | $0.0376 | $0.0376 | $5.11M | $6.89M |
| Aug 25, 2025 | $0.0365 | $0.0365 | $0.0365 | $0.0365 | $4.05M | $6.79M |
| Aug 24, 2025 | $0.0452 | $0.0452 | $0.0452 | $0.0452 | $4.20M | $8.26M |
| Aug 23, 2025 | $0.0500 | $0.0500 | $0.0500 | $0.0500 | $8.32M | $9.13M |
| Aug 22, 2025 | $0.0704 | $0.0704 | $0.0704 | $0.0704 | $14.74M | $12.51M |
| Aug 21, 2025 | $0.0704 | $0.0704 | $0.0704 | $0.0704 | $14.74M | $12.51M |