ARIA20USD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 25 2024 | 0.719909 | 0.003995 | 0.56% | 0.716087 | 0.723748 | 0.695259 | 0.00 |
Jul 24 2024 | 0.715915 | -0.006243 | -0.86% | 0.722319 | 0.734645 | 0.71376 | 0.00 |
Jul 23 2024 | 0.722157 | -0.017866 | -2.41% | 0.740269 | 0.7417 | 0.716799 | 0.00 |
Jul 22 2024 | 0.740023 | -0.003616 | -0.49% | 0.623251 | 0.74791 | 0.588049 | 0.00 |
Jul 21 2024 | 0.743639 | 0.007716 | 1.05% | 0.735059 | 0.74783 | 0.721643 | 0.00 |
Jul 20 2024 | 0.735923 | 0.004841 | 0.66% | 0.73086 | 0.740454 | 0.726331 | 0.00 |
Jul 19 2024 | 0.731082 | 0.030736 | 4.39% | 0.700449 | 0.738545 | 0.693133 | 0.00 |
Jul 18 2024 | 0.700347 | -0.002309 | -0.33% | 0.70173 | 0.712895 | 0.692369 | 0.00 |
Jul 17 2024 | 0.702655 | -0.011091 | -1.55% | 0.71274 | 0.723774 | 0.699778 | 0.00 |
Jul 16 2024 | 0.713747 | 0.004758 | 0.67% | 0.710126 | 0.715745 | 0.68436 | 0.00 |
Jul 15 2024 | 0.708989 | 0.040342 | 6.03% | 0.623251 | 0.710026 | 0.588049 | 0.00 |
Jul 14 2024 | 0.668647 | 0.02009 | 3.10% | 0.648614 | 0.672249 | 0.648614 | 0.00 |
Jul 13 2024 | 0.648556 | 0.014697 | 2.32% | 0.633901 | 0.654751 | 0.632781 | 0.00 |
Jul 12 2024 | 0.63386 | 0.005785 | 0.92% | 0.627977 | 0.640967 | 0.619515 | 0.00 |
Jul 11 2024 | 0.628074 | -0.004347 | -0.69% | 0.630933 | 0.649815 | 0.625331 | 0.00 |
Jul 10 2024 | 0.632421 | -0.003113 | -0.49% | 0.634423 | 0.650437 | 0.626039 | 0.00 |
Jul 09 2024 | 0.635535 | 0.01518 | 2.45% | 0.620929 | 0.637712 | 0.616415 | 0.00 |
Jul 08 2024 | 0.620355 | 0.008715 | 1.42% | 0.623251 | 0.636337 | 0.588049 | 0.00 |
Jul 07 2024 | 0.61164 | -0.025222 | -3.96% | 0.636715 | 0.639271 | 0.611399 | 0.00 |
Jul 06 2024 | 0.636862 | 0.016112 | 2.60% | 0.619465 | 0.640356 | 0.613748 | 0.00 |
Jul 05 2024 | 0.62075 | -0.005891 | -0.94% | 0.623251 | 0.628949 | 0.588049 | 0.00 |
Jul 04 2024 | 0.626641 | -0.032626 | -4.95% | 0.65878 | 0.661348 | 0.621489 | 0.00 |
Jul 03 2024 | 0.659267 | -0.019736 | -2.91% | 0.67968 | 0.680994 | 0.649881 | 0.00 |
Jul 02 2024 | 0.679003 | -0.008703 | -1.27% | 0.688481 | 0.692049 | 0.675999 | 0.00 |
Jul 01 2024 | 0.687706 | 0.000867 | 0.13% | 0.728021 | 0.728476 | 0.68412 | 0.00 |
Jun 30 2024 | 0.686838 | 0.020592 | 3.09% | 0.666758 | 0.688966 | 0.664091 | 0.00 |
Jun 29 2024 | 0.666246 | 0.005633 | 0.85% | 0.660416 | 0.669182 | 0.660242 | 0.00 |
Jun 28 2024 | 0.660613 | -0.013332 | -1.98% | 0.674637 | 0.680436 | 0.656358 | 0.00 |
Jun 27 2024 | 0.673945 | 0.008401 | 1.26% | 0.6659 | 0.681874 | 0.663139 | 0.00 |
Jun 26 2024 | 0.665544 | -0.010693 | -1.58% | 0.728021 | 0.728476 | 0.664518 | 0.00 |
Jun 25 2024 | 0.676236 | 0.015858 | 2.40% | 0.659875 | 0.683257 | 0.659554 | 0.00 |
Jun 24 2024 | 0.660378 | -0.033119 | -4.78% | 0.691588 | 0.69319 | 0.641313 | 0.00 |
Jun 23 2024 | 0.693497 | -0.009858 | -1.40% | 0.703483 | 0.706143 | 0.692601 | 0.00 |
Jun 22 2024 | 0.703355 | 0.001992 | 0.28% | 0.702384 | 0.706064 | 0.699872 | 0.00 |
Jun 21 2024 | 0.701363 | -0.009076 | -1.28% | 0.710453 | 0.711623 | 0.693898 | 0.00 |
Jun 20 2024 | 0.710439 | 0.000377 | 0.05% | 0.711392 | 0.727537 | 0.706549 | 0.00 |
Jun 19 2024 | 0.710062 | -0.002105 | -0.30% | 0.713269 | 0.71941 | 0.708512 | 0.00 |
Jun 18 2024 | 0.712167 | -0.015138 | -2.08% | 0.728021 | 0.728476 | 0.701131 | 0.00 |
Jun 17 2024 | 0.727305 | -0.002393 | -0.33% | 0.722639 | 0.736522 | 0.713258 | 0.00 |
Jun 16 2024 | 0.729698 | 0.005016 | 0.69% | 0.724632 | 0.732626 | 0.722702 | 0.00 |
Jun 15 2024 | 0.724682 | 0.001723 | 0.24% | 0.722639 | 0.727058 | 0.720826 | 0.00 |
Jun 14 2024 | 0.722959 | -0.008412 | -1.15% | 0.731958 | 0.737155 | 0.711969 | 0.00 |
Jun 13 2024 | 0.731371 | -0.0158 | -2.11% | 0.747325 | 0.748713 | 0.725186 | 0.00 |
Jun 12 2024 | 0.747171 | 0.009364 | 1.27% | 0.737231 | 0.76639 | 0.732627 | 0.00 |
Jun 11 2024 | 0.737807 | -0.022918 | -3.01% | 0.761415 | 0.761415 | 0.724487 | 0.00 |
Jun 10 2024 | 0.760724 | -0.001995 | -0.26% | 0.741507 | 0.768165 | 0.740044 | 0.00 |
Jun 09 2024 | 0.76272 | 0.003575 | 0.47% | 0.758695 | 0.764758 | 0.757336 | 0.00 |
Jun 08 2024 | 0.759145 | -0.00008 | -0.01% | 0.758664 | 0.761223 | 0.757818 | 0.00 |
Jun 07 2024 | 0.759225 | -0.015799 | -2.04% | 0.774784 | 0.787544 | 0.750316 | 0.00 |
Jun 06 2024 | 0.775024 | -0.003517 | -0.45% | 0.779152 | 0.784448 | 0.768692 | 0.00 |
Jun 05 2024 | 0.778541 | 0.005878 | 0.76% | 0.741507 | 0.78572 | 0.740044 | 0.00 |
Jun 04 2024 | 0.772663 | 0.019423 | 2.58% | 0.753403 | 0.777811 | 0.750688 | 0.00 |
Jun 03 2024 | 0.75324 | 0.010871 | 1.46% | 0.741507 | 0.769384 | 0.740044 | 0.00 |
Jun 02 2024 | 0.742369 | 0.001104 | 0.15% | 0.741511 | 0.748969 | 0.737658 | 0.00 |
Jun 01 2024 | 0.741265 | 0.002526 | 0.34% | 0.739128 | 0.742545 | 0.738006 | 0.00 |
May 31 2024 | 0.738739 | -0.009659 | -1.29% | 0.748567 | 0.755091 | 0.729555 | 0.00 |
May 30 2024 | 0.748398 | 0.008121 | 1.10% | 0.740038 | 0.761343 | 0.734869 | 0.00 |
May 29 2024 | 0.740278 | -0.008341 | -1.11% | 0.747977 | 0.753822 | 0.734739 | 0.00 |
May 28 2024 | 0.748619 | -0.010567 | -1.39% | 0.759855 | 0.760913 | 0.736198 | 0.00 |
May 27 2024 | 0.759185 | 0.00921 | 1.23% | 0.688796 | 0.772967 | 0.669294 | 0.00 |
May 26 2024 | 0.749976 | -0.00813 | -1.07% | 0.758454 | 0.760672 | 0.747192 | 0.00 |
May 25 2024 | 0.758105 | 0.007238 | 0.96% | 0.750411 | 0.761548 | 0.750216 | 0.00 |
May 24 2024 | 0.750868 | 0.007647 | 1.03% | 0.743774 | 0.757725 | 0.72977 | 0.00 |
May 23 2024 | 0.743221 | -0.013579 | -1.79% | 0.756678 | 0.766712 | 0.728338 | 0.00 |
May 22 2024 | 0.7568 | -0.011564 | -1.51% | 0.767937 | 0.772988 | 0.755354 | 0.00 |
May 21 2024 | 0.768364 | -0.013247 | -1.69% | 0.782371 | 0.786597 | 0.758044 | 0.00 |
May 20 2024 | 0.781611 | 0.056409 | 7.78% | 0.688796 | 0.782942 | 0.669294 | 0.00 |
May 19 2024 | 0.725202 | -0.008565 | -1.17% | 0.733 | 0.740971 | 0.722294 | 0.00 |
May 18 2024 | 0.733767 | 0.000645 | 0.09% | 0.733356 | 0.737863 | 0.729982 | 0.00 |
May 17 2024 | 0.733121 | 0.018382 | 2.57% | 0.715077 | 0.738726 | 0.713536 | 0.00 |
May 16 2024 | 0.714739 | -0.011611 | -1.60% | 0.725548 | 0.730334 | 0.70741 | 0.00 |
May 15 2024 | 0.72635 | 0.052163 | 7.74% | 0.673938 | 0.727238 | 0.671502 | 0.00 |
May 14 2024 | 0.674187 | -0.014357 | -2.09% | 0.688796 | 0.690731 | 0.669215 | 0.00 |
May 13 2024 | 0.688544 | 0.015391 | 2.29% | 0.647377 | 0.694766 | 0.644168 | 0.00 |
May 12 2024 | 0.673153 | 0.007526 | 1.13% | 0.666312 | 0.676673 | 0.663708 | 0.00 |
May 11 2024 | 0.665627 | -0.001562 | -0.23% | 0.66609 | 0.672722 | 0.662491 | 0.00 |
May 10 2024 | 0.667189 | -0.022929 | -3.32% | 0.688873 | 0.694996 | 0.659634 | 0.00 |
May 09 2024 | 0.690118 | 0.020411 | 3.05% | 0.670002 | 0.694003 | 0.664172 | 0.00 |
May 08 2024 | 0.669707 | -0.014442 | -2.11% | 0.682561 | 0.689942 | 0.666599 | 0.00 |
May 07 2024 | 0.684149 | -0.007722 | -1.12% | 0.691673 | 0.704863 | 0.681829 | 0.00 |
May 06 2024 | 0.691871 | -0.008994 | -1.28% | 0.647377 | 0.714815 | 0.644168 | 0.00 |
May 05 2024 | 0.700865 | 0.001378 | 0.20% | 0.699623 | 0.707041 | 0.689454 | 0.00 |
May 04 2024 | 0.699487 | 0.010377 | 1.51% | 0.688637 | 0.70557 | 0.685326 | 0.00 |
May 03 2024 | 0.68911 | 0.041378 | 6.39% | 0.647377 | 0.693529 | 0.644168 | 0.00 |
May 02 2024 | 0.647732 | 0.007774 | 1.21% | 0.637703 | 0.652718 | 0.623145 | 0.00 |
May 01 2024 | 0.639958 | -0.026294 | -3.95% | 0.663865 | 0.664488 | 0.618842 | 0.00 |
Apr 30 2024 | 0.666252 | -0.032738 | -4.68% | 0.699022 | 0.70824 | 0.647125 | 0.00 |
Apr 29 2024 | 0.698989 | 0.009145 | 1.33% | 0.711069 | 0.718754 | 0.676841 | 0.00 |
Apr 28 2024 | 0.689845 | -0.005049 | -0.73% | 0.694354 | 0.703758 | 0.687256 | 0.00 |
Apr 27 2024 | 0.694894 | -0.003672 | -0.53% | 0.698032 | 0.699671 | 0.684424 | 0.00 |