What historical data is shown for ARIA?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Aria.AI (ARIA) Historical Data
Aria.AI Historical Price Information — Daily ARIA Open, High, Low, Close & Volume$0.02967
-2.88% 1D
Recently Viewed
1H+0.85%
1D-2.88%
1W-5.63%
1M-9.85%
Aria.AI (ARIA) has 90 days of daily open, high, low and close on file. Over that window ARIA ranged $0.02255 to $0.03981, closed at $0.02958 and is up 3.5% across the window.
Aria.AI — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.03981
Window low
$0.02255
First → last
+3.46%
Latest close
$0.02958
vs live
+0.30%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
ARIA Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.03058 | $0.03072 | $0.02894 | $0.02958 | -3.27% | $51,620 | $5.41M |
| Sep 15, 2026 | $0.02956 | $0.03168 | $0.02949 | $0.03058 | +3.45% | $61,774 | $5.60M |
| Sep 14, 2026 | $0.02826 | $0.03177 | $0.02763 | $0.02956 | +4.60% | $69,007 | $5.41M |
| Sep 13, 2026 | $0.0290 | $0.02964 | $0.02788 | $0.02826 | -2.55% | $58,820 | $5.17M |
| Sep 12, 2026 | $0.02906 | $0.02968 | $0.0285 | $0.0290 | -0.21% | $60,100 | $5.31M |
| Sep 11, 2026 | $0.0285 | $0.02963 | $0.02816 | $0.02906 | +1.96% | $68,038 | $5.32M |
| Sep 10, 2026 | $0.02923 | $0.02978 | $0.02754 | $0.0285 | -2.50% | $64,603 | $5.22M |
| Sep 9, 2026 | $0.0334 | $0.0341 | $0.02598 | $0.02923 | -12.49% | $82,471 | $5.35M |
| Sep 8, 2026 | $0.03327 | $0.03549 | $0.0327 | $0.0334 | +0.39% | $87,120 | $6.11M |
| Sep 7, 2026 | $0.03353 | $0.0340 | $0.03251 | $0.03327 | -0.78% | $59,547 | $6.09M |
| Sep 6, 2026 | $0.03482 | $0.0352 | $0.03294 | $0.03353 | -3.70% | $61,280 | $6.14M |
| Sep 5, 2026 | $0.03436 | $0.03739 | $0.03373 | $0.03482 | +1.34% | $62,342 | $6.37M |
| Sep 4, 2026 | $0.03264 | $0.03461 | $0.03227 | $0.03436 | +5.27% | $67,998 | $6.29M |
| Sep 3, 2026 | $0.03146 | $0.03315 | $0.03068 | $0.03264 | +3.75% | $67,759 | $5.97M |
| Sep 2, 2026 | $0.03102 | $0.0329 | $0.03021 | $0.03146 | +1.42% | $73,462 | $5.76M |
| Sep 1, 2026 | $0.03291 | $0.03349 | $0.0265 | $0.03102 | -5.74% | $86,077 | $5.68M |
| Aug 31, 2026 | $0.03302 | $0.0341 | $0.03246 | $0.03291 | -0.33% | $119,583 | $6.02M |
| Aug 30, 2026 | $0.03296 | $0.03374 | $0.03224 | $0.03302 | +0.18% | $153,808 | $6.04M |
| Aug 29, 2026 | $0.03164 | $0.03533 | $0.03154 | $0.03296 | +4.17% | $165,857 | $6.03M |
| Aug 28, 2026 | $0.03511 | $0.0373 | $0.0306 | $0.03164 | -9.88% | $88,139 | $5.79M |
| Aug 27, 2026 | $0.03981 | $0.0550 | $0.0320 | $0.03511 | -11.81% | $343,080 | $6.43M |
| Aug 26, 2026 | $0.02839 | $0.03982 | $0.0282 | $0.03981 | +40.23% | $195,209 | $7.29M |
| Aug 25, 2026 | $0.02827 | $0.02938 | $0.02814 | $0.02839 | +0.42% | $57,243 | $5.20M |
| Aug 24, 2026 | $0.0295 | $0.02979 | $0.02801 | $0.02827 | -4.17% | $57,332 | $5.17M |
| Aug 23, 2026 | $0.02944 | $0.0298 | $0.02796 | $0.0295 | +0.20% | $65,248 | $5.40M |
| Aug 22, 2026 | $0.03274 | $0.03453 | $0.02489 | $0.02944 | -10.08% | $99,673 | $5.39M |
| Aug 21, 2026 | $0.0336 | $0.03456 | $0.0321 | $0.03274 | -2.56% | $84,717 | $5.99M |
| Aug 20, 2026 | $0.03571 | $0.03641 | $0.03308 | $0.0336 | -5.91% | $81,652 | $6.15M |
| Aug 19, 2026 | $0.03484 | $0.03677 | $0.03373 | $0.03571 | +2.50% | $89,717 | $6.53M |
| Aug 18, 2026 | $0.03274 | $0.03573 | $0.03115 | $0.03484 | +6.41% | $135,157 | $6.38M |
| Aug 17, 2026 | $0.03492 | $0.03664 | $0.03258 | $0.03274 | -6.24% | $64,664 | $5.99M |
| Aug 16, 2026 | $0.03319 | $0.0357 | $0.03213 | $0.03492 | +5.21% | $71,766 | $6.39M |
| Aug 15, 2026 | $0.0319 | $0.03459 | $0.03176 | $0.03319 | +4.04% | $60,998 | $6.07M |
| Aug 14, 2026 | $0.03249 | $0.03254 | $0.03015 | $0.0319 | -1.82% | $66,133 | $5.84M |
| Aug 13, 2026 | $0.0329 | $0.03473 | $0.03042 | $0.03249 | -1.25% | $58,669 | $5.95M |
| Aug 12, 2026 | $0.03318 | $0.03389 | $0.03208 | $0.0329 | -0.84% | $64,304 | $6.02M |
| Aug 11, 2026 | $0.03643 | $0.03803 | $0.03183 | $0.03318 | -8.92% | $97,228 | $6.07M |
| Aug 10, 2026 | $0.03107 | $0.03751 | $0.03094 | $0.03643 | +17.25% | $96,595 | $6.67M |
| Aug 9, 2026 | $0.03088 | $0.03261 | $0.0290 | $0.03107 | +0.62% | $70,099 | $5.69M |
| Aug 8, 2026 | $0.03076 | $0.03349 | $0.02946 | $0.03088 | +0.39% | $66,513 | $5.65M |
| Aug 7, 2026 | $0.03255 | $0.03255 | $0.02881 | $0.03076 | -5.50% | $85,975 | $5.63M |
| Aug 6, 2026 | $0.02713 | $0.0345 | $0.02681 | $0.03255 | +19.98% | $84,416 | $5.96M |
| Aug 5, 2026 | $0.02691 | $0.03117 | $0.02609 | $0.02713 | +0.82% | $104,605 | $4.96M |
| Aug 4, 2026 | $0.02742 | $0.02785 | $0.02656 | $0.02691 | -1.86% | $60,139 | $4.92M |
| Aug 3, 2026 | $0.02703 | $0.02802 | $0.02632 | $0.02742 | +1.44% | $57,274 | $5.02M |
| Aug 2, 2026 | $0.02691 | $0.0282 | $0.02641 | $0.02703 | +0.45% | $59,292 | $4.95M |
| Aug 1, 2026 | $0.02703 | $0.02797 | $0.02666 | $0.02691 | -0.44% | $67,711 | $4.92M |
| Jul 31, 2026 | $0.02527 | $0.02772 | $0.02501 | $0.02703 | +6.96% | $57,504 | $4.95M |
| Jul 30, 2026 | $0.02472 | $0.0273 | $0.02463 | $0.02527 | +2.22% | $76,785 | $4.62M |
| Jul 29, 2026 | $0.02589 | $0.02607 | $0.02424 | $0.02472 | -4.52% | $60,630 | $4.52M |
| Jul 28, 2026 | $0.02572 | $0.02658 | $0.02544 | $0.02589 | +0.66% | $66,002 | $4.74M |
| Jul 27, 2026 | $0.02786 | $0.02843 | $0.02539 | $0.02572 | -7.68% | $80,393 | $4.71M |
| Jul 26, 2026 | $0.02887 | $0.02927 | $0.0270 | $0.02786 | -3.50% | $71,416 | $5.10M |
| Jul 25, 2026 | $0.0269 | $0.02905 | $0.02685 | $0.02887 | +7.32% | $84,582 | $5.28M |
| Jul 24, 2026 | $0.02721 | $0.0290 | $0.02587 | $0.0269 | -1.14% | $91,791 | $4.92M |
| Jul 23, 2026 | $0.02661 | $0.02839 | $0.02542 | $0.02721 | +2.25% | $74,961 | $4.98M |
| Jul 22, 2026 | $0.02531 | $0.02871 | $0.0250 | $0.02661 | +5.14% | $91,750 | $4.87M |
| Jul 21, 2026 | $0.02536 | $0.02605 | $0.02419 | $0.02531 | -0.20% | $59,955 | $4.63M |
| Jul 20, 2026 | $0.02497 | $0.02649 | $0.02412 | $0.02536 | +1.56% | $76,116 | $4.64M |
| Jul 19, 2026 | $0.02739 | $0.03391 | $0.02451 | $0.02497 | -8.84% | $132,694 | $4.57M |
| Jul 18, 2026 | $0.02255 | $0.02805 | $0.02222 | $0.02739 | +21.46% | $78,490 | $5.01M |
| Jul 17, 2026 | $0.02345 | $0.02366 | $0.02207 | $0.02255 | -3.84% | $58,594 | $4.13M |
| Jul 16, 2026 | $0.02341 | $0.02431 | $0.02315 | $0.02345 | +0.17% | $56,884 | $4.29M |
| Jul 15, 2026 | $0.02375 | $0.0241 | $0.02316 | $0.02341 | -1.43% | $61,137 | $4.28M |
| Jul 14, 2026 | $0.02336 | $0.02438 | $0.02246 | $0.02375 | +1.67% | $60,622 | $4.35M |
| Jul 13, 2026 | $0.02283 | $0.02392 | $0.02201 | $0.02336 | +2.32% | $61,017 | $4.27M |
| Jul 12, 2026 | $0.02337 | $0.02388 | $0.02268 | $0.02283 | -2.31% | $59,607 | $4.18M |
| Jul 11, 2026 | $0.02389 | $0.0243 | $0.02333 | $0.02337 | -2.18% | $56,306 | $4.28M |
| Jul 10, 2026 | $0.02424 | $0.02475 | $0.0236 | $0.02389 | -1.44% | $60,361 | $4.37M |
| Jul 9, 2026 | $0.02291 | $0.02483 | $0.02258 | $0.02424 | +5.81% | $63,447 | $4.44M |
| Jul 8, 2026 | $0.02412 | $0.02444 | $0.02198 | $0.02291 | -5.02% | $71,784 | $4.19M |
| Jul 7, 2026 | $0.02633 | $0.02641 | $0.02343 | $0.02412 | -8.39% | $59,277 | $4.41M |
| Jul 6, 2026 | $0.02698 | $0.02716 | $0.02545 | $0.02633 | -2.41% | $59,343 | $4.82M |
| Jul 5, 2026 | $0.02776 | $0.02798 | $0.02674 | $0.02698 | -2.81% | $56,496 | $4.94M |
| Jul 4, 2026 | $0.02864 | $0.0287 | $0.0276 | $0.02776 | -3.07% | $72,767 | $5.08M |
| Jul 3, 2026 | $0.02741 | $0.02985 | $0.02739 | $0.02864 | +4.49% | $78,496 | $5.24M |
| Jul 2, 2026 | $0.02735 | $0.0282 | $0.02688 | $0.02741 | +0.22% | $77,232 | $5.02M |
| Jul 1, 2026 | $0.02673 | $0.02811 | $0.02606 | $0.02735 | +2.32% | $78,333 | $5.01M |
| Jun 30, 2026 | $0.02634 | $0.02849 | $0.02568 | $0.02673 | +1.48% | $65,975 | $4.89M |
| Jun 29, 2026 | $0.02571 | $0.02815 | $0.02523 | $0.02634 | +2.45% | $96,755 | $4.82M |
| Jun 28, 2026 | $0.02551 | $0.02699 | $0.02364 | $0.02571 | +0.78% | $79,513 | $4.70M |
| Jun 27, 2026 | $0.02617 | $0.02643 | $0.02484 | $0.02551 | -2.52% | $62,985 | $4.67M |
| Jun 26, 2026 | $0.02394 | $0.02765 | $0.02311 | $0.02617 | +9.31% | $67,487 | $4.79M |
| Jun 25, 2026 | $0.0251 | $0.02523 | $0.02248 | $0.02394 | -4.62% | $66,603 | $4.38M |
| Jun 24, 2026 | $0.02686 | $0.02712 | $0.02313 | $0.0251 | -6.55% | $67,395 | $4.59M |
| Jun 23, 2026 | $0.02614 | $0.02711 | $0.02457 | $0.02686 | +2.75% | $60,192 | $4.92M |
| Jun 22, 2026 | $0.02676 | $0.02823 | $0.02562 | $0.02614 | -2.32% | $72,523 | $4.78M |
| Jun 21, 2026 | $0.02812 | $0.02956 | $0.02595 | $0.02676 | -4.84% | $79,483 | $4.90M |
| Jun 20, 2026 | $0.02859 | $0.02884 | $0.02721 | $0.02812 | -1.64% | $60,877 | $5.15M |
| Jun 19, 2026 | $0.02929 | $0.03121 | $0.02842 | $0.02859 | — | $59,754 | $5.23M |
Aria.AI Historical Data FAQ
Window highs, lows, best/worst days and volume for Aria.AIWhat is the ARIA market cap?
Aria.AI has a market capitalisation of about $5.56M, on roughly $9.88M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did ARIA change over this window?
Across 90 daily candles, close-to-close moved up 3.46%.
What were ARIA's high and low in this window?
In this sample, the highest trade print is about $0.0550 (Aug 27, 2026) and the lowest about $0.02198 (Jul 8, 2026).
What were ARIA's best and worst days in this window?
Best close-to-close day was about +40.23% (Aug 26, 2026); worst was -12.49% (Sep 9, 2026).
When was ARIA's highest volume day in this window?
The largest volume bar in this sample is about $343,080 on Aug 27, 2026 (exchange quote or base volume, depending on venue).