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
BSC
Gaming
Aria.AI Historical Price Information — Daily ARIA Open, High, Low, Close & Volume
$0.11837
+3.61% 1D
Recently Viewed
1H-0.76%
1D+3.61%
1W+38.25%
1M+222.53%
Aria.AI (ARIA) has 90 days of daily open, high, low and close on file. Over that window ARIA ranged $0.02826 to $0.12179, closed at $0.1177 and is up 282.6% across the window.
Aria.AI — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.12179
Window low
$0.02826
First → last
+282.64%
Latest close
$0.1177
vs live
+0.57%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.12179 | $0.1250 | $0.11696 | $0.1177 | -3.36% | $37,820 | $21.54M |
| Nov 3, 2026 | $0.11561 | $0.12527 | $0.10268 | $0.12179 | +5.35% | $285,141 | $22.29M |
| Nov 2, 2026 | $0.08353 | $0.1353 | $0.08023 | $0.11561 | +38.41% | $484,705 | $21.16M |
| Nov 1, 2026 | $0.08312 | $0.09128 | $0.08061 | $0.08353 | +0.49% | $102,845 | $15.29M |
| Oct 31, 2026 | $0.07798 | $0.08706 | $0.0757 | $0.08312 | +6.59% | $89,090 | $15.21M |
| Oct 30, 2026 | $0.08855 | $0.08947 | $0.07654 | $0.07798 | -11.94% | $109,390 | $14.27M |
| Oct 29, 2026 | $0.08817 | $0.09339 | $0.08385 | $0.08855 | +0.43% | $114,136 | $16.20M |
| Oct 28, 2026 | $0.07853 | $0.08901 | $0.07818 | $0.08817 | +12.28% | $157,002 | $16.14M |
| Oct 27, 2026 | $0.08925 | $0.09393 | $0.07693 | $0.07853 | -12.01% | $212,170 | $14.37M |
| Oct 26, 2026 | $0.08122 | $0.09636 | $0.06623 | $0.08925 | +9.89% | $549,388 | $16.33M |
| Oct 25, 2026 | $0.07058 | $0.08613 | $0.0670 | $0.08122 | +15.08% | $365,682 | $14.86M |
| Oct 24, 2026 | $0.06581 | $0.07797 | $0.06035 | $0.07058 | +7.25% | $299,195 | $12.92M |
| Oct 23, 2026 | $0.05947 | $0.07778 | $0.05781 | $0.06581 | +10.66% | $317,318 | $12.04M |
| Oct 22, 2026 | $0.06335 | $0.06541 | $0.05671 | $0.05947 | -6.12% | $159,137 | $10.88M |
| Oct 21, 2026 | $0.06005 | $0.06842 | $0.05253 | $0.06335 | +5.50% | $214,324 | $11.59M |
| Oct 20, 2026 | $0.04256 | $0.06422 | $0.03925 | $0.06005 | +41.09% | $447,208 | $10.99M |
| Oct 19, 2026 | $0.05542 | $0.05874 | $0.04162 | $0.04256 | -23.20% | $187,087 | $7.79M |
| Oct 18, 2026 | $0.04136 | $0.06388 | $0.03989 | $0.05542 | +33.99% | $455,806 | $10.14M |
| Oct 17, 2026 | $0.04071 | $0.04372 | $0.03658 | $0.04136 | +1.60% | $109,260 | $7.57M |
| Oct 16, 2026 | $0.03555 | $0.04393 | $0.03487 | $0.04071 | +14.51% | $126,378 | $7.45M |
| Oct 15, 2026 | $0.0324 | $0.03749 | $0.03137 | $0.03555 | +9.72% | $89,740 | $6.51M |
| Oct 14, 2026 | $0.0332 | $0.03382 | $0.03041 | $0.0324 | -2.41% | $64,619 | $5.93M |
| Oct 13, 2026 | $0.03196 | $0.03436 | $0.03017 | $0.0332 | +3.88% | $67,393 | $6.08M |
| Oct 12, 2026 | $0.0344 | $0.03447 | $0.03185 | $0.03196 | -7.09% | $80,430 | $5.85M |
| Oct 11, 2026 | $0.03516 | $0.03525 | $0.03375 | $0.0344 | -2.16% | $65,105 | $6.30M |
| Oct 10, 2026 | $0.03337 | $0.03779 | $0.03283 | $0.03516 | +5.36% | $72,356 | $6.43M |
| Oct 9, 2026 | $0.03135 | $0.03513 | $0.03105 | $0.03337 | +6.44% | $67,984 | $6.11M |
| Oct 8, 2026 | $0.03453 | $0.03457 | $0.02983 | $0.03135 | -9.21% | $70,970 | $5.74M |
| Oct 7, 2026 | $0.03636 | $0.0364 | $0.03234 | $0.03453 | -5.03% | $74,201 | $6.32M |
| Oct 6, 2026 | $0.03705 | $0.03796 | $0.03572 | $0.03636 | -1.86% | $71,553 | $6.65M |
| Oct 5, 2026 | $0.0367 | $0.03841 | $0.03586 | $0.03705 | +0.95% | $94,727 | $6.78M |
| Oct 4, 2026 | $0.03515 | $0.03886 | $0.03435 | $0.0367 | +4.41% | $134,453 | $6.72M |
| Oct 3, 2026 | $0.03595 | $0.03722 | $0.03382 | $0.03515 | -2.23% | $90,756 | $6.43M |
| Oct 2, 2026 | $0.03627 | $0.03634 | $0.0339 | $0.03595 | -0.88% | $76,292 | $6.58M |
| Oct 1, 2026 | $0.03534 | $0.03684 | $0.03488 | $0.03627 | +2.63% | $86,208 | $6.64M |
| Sep 30, 2026 | $0.03684 | $0.03728 | $0.03396 | $0.03534 | -4.07% | $73,164 | $6.47M |
| Sep 29, 2026 | $0.03522 | $0.0375 | $0.03402 | $0.03684 | +4.60% | $90,456 | $6.74M |
| Sep 28, 2026 | $0.03764 | $0.03796 | $0.03397 | $0.03522 | -6.43% | $81,290 | $6.45M |
| Sep 27, 2026 | $0.03856 | $0.0400 | $0.03721 | $0.03764 | -2.39% | $113,100 | $6.89M |
| Sep 26, 2026 | $0.03695 | $0.03869 | $0.03582 | $0.03856 | +4.36% | $133,619 | $7.06M |
| Sep 25, 2026 | $0.03472 | $0.03944 | $0.0329 | $0.03695 | +6.42% | $143,916 | $6.76M |
| Sep 24, 2026 | $0.03552 | $0.03598 | $0.0335 | $0.03472 | -2.25% | $107,953 | $6.35M |
| Sep 23, 2026 | $0.03342 | $0.04211 | $0.03308 | $0.03552 | +6.28% | $331,343 | $6.50M |
| Sep 22, 2026 | $0.03362 | $0.03398 | $0.03107 | $0.03342 | -0.59% | $60,394 | $6.12M |
| Sep 21, 2026 | $0.03284 | $0.0353 | $0.03236 | $0.03362 | +2.38% | $89,728 | $6.15M |
| Sep 20, 2026 | $0.03413 | $0.0350 | $0.0319 | $0.03284 | -3.78% | $155,301 | $6.01M |
| Sep 19, 2026 | $0.03041 | $0.03595 | $0.02975 | $0.03413 | +12.23% | $131,211 | $6.25M |
| Sep 18, 2026 | $0.02951 | $0.03042 | $0.0284 | $0.03041 | +3.05% | $79,653 | $5.57M |
| Sep 17, 2026 | $0.02977 | $0.03008 | $0.02898 | $0.02951 | -0.87% | $64,360 | $5.40M |
| Sep 16, 2026 | $0.03058 | $0.03072 | $0.02894 | $0.02977 | -2.65% | $64,528 | $5.45M |
| 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 | — | $85,975 | $5.63M |
Aria.AI Historical Data FAQ
Window highs, lows, best/worst days and volume for Aria.AIWhat is the all-time high for ARIA?
Aria.AI's record price is about $1.20. It currently trades at $0.11837, roughly 90.1% below that peak. The all-time low on record is $0.0220285. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the ARIA market cap?
Aria.AI has a market capitalisation of about $21.87M, on roughly $9.76M 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 282.64%.
What were ARIA's high and low in this window?
In this sample, the highest trade print is about $0.1353 (Nov 2, 2026) and the lowest about $0.02489 (Aug 22, 2026).
What were ARIA's best and worst days in this window?
Best close-to-close day was about +41.09% (Oct 20, 2026); worst was -23.20% (Oct 19, 2026).