Aria(ARIA)Hoy
$0.001043
Aria Historial de precios
(ARIA)Periodo de tiempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.001162 | $0.001198 | $0.000951 | $0.000996 | $30,746.93 |
2025-09-10 | $0.000862 | $0.001171 | $0.000860 | $0.001166 | $38,187.91 |
2025-09-09 | $0.000856 | $0.000905 | $0.000848 | $0.000860 | $4,428.986 |
2025-09-08 | $0.000788 | $0.000868 | $0.000775 | $0.000856 | $2,833.952 |
2025-09-07 | $0.000738 | $0.000788 | $0.000747 | $0.000788 | $2,332.396 |
2025-09-06 | $0.000765 | $0.000770 | $0.000736 | $0.000738 | $3,135.746 |
2025-09-05 | $0.000791 | $0.000789 | $0.000740 | $0.000767 | $4,412.528 |
2025-09-04 | $0.000850 | $0.000861 | $0.000784 | $0.000787 | $3,302.730 |
2025-09-03 | $0.000856 | $0.000888 | $0.000838 | $0.000849 | $3,906.321 |
2025-09-02 | $0.000846 | $0.000871 | $0.000801 | $0.000855 | $4,070.633 |
2025-09-01 | $0.000917 | $0.000929 | $0.000833 | $0.000845 | $8,078.961 |
2025-08-31 | $0.000923 | $0.000949 | $0.000901 | $0.000917 | $1,859.229 |
2025-08-30 | $0.000951 | $0.000947 | $0.000889 | $0.000923 | $9,449.334 |
2025-08-29 | $0.001030 | $0.001036 | $0.000935 | $0.000948 | $6,699.226 |
2025-08-28 | $0.001093 | $0.001125 | $0.001027 | $0.001032 | $6,599.576 |
2025-08-27 | $0.001030 | $0.001102 | $0.001022 | $0.001093 | $4,614.991 |
2025-08-26 | $0.001024 | $0.001059 | $0.000982 | $0.001036 | $6,293.188 |
2025-08-25 | $0.001085 | $0.001123 | $0.001005 | $0.001022 | $4,433.273 |
2025-08-24 | $0.001163 | $0.001180 | $0.001083 | $0.001088 | $6,703.568 |
2025-08-23 | $0.001014 | $0.001324 | $0.000998 | $0.001156 | $25,810.35 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-12
Aria(ARIA)
