Aria.AI(ARIA)Dzisiaj
$0.161887
Historia cen Aria.AI
(ARIA)Okres czasu: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
Data | Cena otwarcia* | Wyższa cena | Niższa cena | Cena zamknięcia** | Vol |
|---|---|---|---|---|---|
2025-09-16 | $0.145263 | $0.160514 | $0.142756 | $0.154921 | $8.836M |
2025-09-15 | $0.152841 | $0.169639 | $0.143371 | $0.145426 | $9.972M |
2025-09-14 | $0.149580 | $0.159825 | $0.145704 | $0.153203 | $5.727M |
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 |
* Najwcześniejsze dane w zakresie (czas UTC)
** Najnowsze dane w zakresie (czas UTC)
Tego dnia w historii
2025-09-17
Aria.AI(ARIA)
