Aria.AI(ARIA)Vandaag
$0.152102
Aria.AI Prijsgeschiedenis
(ARIA)Tijdsperiode: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Datum | Open prijs* | HOOG | LAAG | Sluitingsprijs** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.196785 | $0.199949 | $0.140446 | $0.149705 | $14.561M |
2025-09-12 | $0.109030 | $0.205742 | $0.10944 | $0.198326 | $27.587M |
2025-09-11 | $0.103709 | $0.111129 | $0.102015 | $0.108925 | $9.484M |
2025-09-10 | $0.103739 | $0.108435 | $0.102684 | $0.103597 | $6.897M |
2025-09-09 | $0.110145 | $0.114272 | $0.102812 | $0.103548 | $10.081M |
2025-09-08 | $0.118479 | $0.129897 | $0.107976 | $0.110030 | $9.475M |
2025-09-07 | $0.119169 | $0.122913 | $0.113515 | $0.117571 | $7.187M |
2025-09-06 | $0.123421 | $0.129656 | $0.109887 | $0.119719 | $9.322M |
2025-09-05 | $0.100264 | $0.137154 | $0.107470 | $0.122928 | $17.517M |
2025-09-04 | $0.111741 | $0.118834 | $0.098715 | $0.101151 | $20.746M |
2025-09-03 | $0.096855 | $0.14735 | $0.096732 | $0.111017 | $66.433M |
2025-09-02 | $0.097233 | $0.102243 | $0.096311 | $0.096855 | $88.950M |
2025-09-01 | $0.086799 | $0.104937 | $0.085904 | $0.097537 | $17.961M |
2025-08-31 | $0.087058 | $0.087334 | $0.084512 | $0.087108 | $3.182M |
2025-08-30 | $0.087507 | $0.090389 | $0.080762 | $0.087035 | $68.495M |
2025-08-29 | $0.067201 | $0.089267 | $0.054166 | $0.087069 | $52.315M |
2025-08-28 | $0.045796 | $0.080429 | $0.045276 | $0.066817 | $75.767M |
2025-08-27 | $0.039593 | $0.057095 | $0.036775 | $0.045740 | $7.826M |
2025-08-26 | $0.038664 | $0.046686 | $0.037357 | $0.039724 | $10.817M |
2025-08-25 | $0.038766 | $0.042628 | $0.032894 | $0.038664 | $5.265M |
* Vroegste gegevens binnen het bereik (UTC-tijd)
** Laatste gegevens binnen het bereik (UTC-tijd)
Op deze dag in de geschiedenis
2025-09-14
Aria.AI(ARIA)
