ARIO Historical USD Price
Daily close · May 29, 2025 → May 29, 2026Daily price history
Apr 30, 2026 → May 29, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-29 | $0.001894 | $0.001894 | $0.001894 | $0.001894 | $0.00 |
| 2026-05-28 | $0.001894 | $0.001894 | $0.001894 | $0.001894 | $4,008.57 |
| 2026-05-27 | $0.001894 | $0.001894 | $0.001894 | $0.001894 | $4,008.57 |
| 2026-05-26 | $0.001894 | $0.001894 | $0.001894 | $0.001894 | $4,008.57 |
| 2026-05-25 | $0.001894 | $0.001894 | $0.001894 | $0.001894 | $4,008.57 |
| 2026-05-24 | $0.001894 | $0.001894 | $0.001894 | $0.001894 | $4,008.57 |
| 2026-05-23 | $0.001894 | $0.001894 | $0.001894 | $0.001894 | $4,008.57 |
| 2026-05-22 | $0.00243 | $0.002479 | $0.001502 | $0.001894 | $4,008.57 |
| 2026-05-21 | $0.002455 | $0.003025 | $0.002051 | $0.002409 | $1,719.95 |
| 2026-05-20 | $0.00237 | $0.00256 | $0.002332 | $0.002455 | $734.29 |
| 2026-05-19 | $0.002405 | $0.002405 | $0.002187 | $0.00237 | $1,370.48 |
| 2026-05-18 | $0.002402 | $0.002453 | $0.0024 | $0.002405 | $174.46 |
| 2026-05-17 | $0.002404 | $0.002417 | $0.002331 | $0.002404 | $328.88 |
| 2026-05-16 | $0.002384 | $0.002418 | $0.002384 | $0.002404 | $97.38 |
| 2026-05-15 | $0.002382 | $0.002392 | $0.002382 | $0.002384 | $7.31 |
| 2026-05-14 | $0.002453 | $0.002466 | $0.002125 | $0.002382 | $1,662.23 |
| 2026-05-13 | $0.002534 | $0.00257 | $0.002424 | $0.002453 | $409.08 |
| 2026-05-12 | $0.002571 | $0.002595 | $0.002437 | $0.002534 | $665.72 |
| 2026-05-11 | $0.002633 | $0.002633 | $0.002468 | $0.002571 | $1,206.41 |
| 2026-05-10 | $0.002573 | $0.002806 | $0.002522 | $0.002633 | $1,105.41 |
| 2026-05-09 | $0.0026 | $0.002951 | $0.002424 | $0.002573 | $3,107.61 |
| 2026-05-08 | $0.002522 | $0.002622 | $0.002521 | $0.0026 | $181.42 |
| 2026-05-07 | $0.002565 | $0.002663 | $0.002521 | $0.002522 | $1,773.65 |
| 2026-05-06 | $0.002709 | $0.002727 | $0.002553 | $0.002565 | $2,713.58 |
| 2026-05-05 | $0.0026 | $0.002781 | $0.0026 | $0.002709 | $2,843.15 |
| 2026-05-04 | $0.002678 | $0.00272 | $0.0026 | $0.0026 | $696.32 |
| 2026-05-03 | $0.002792 | $0.002792 | $0.002671 | $0.002678 | $474.05 |
| 2026-05-02 | $0.00269 | $0.002792 | $0.00259 | $0.002792 | $649.24 |
| 2026-05-01 | $0.003496 | $0.003496 | $0.00268 | $0.00269 | $748.43 |
| 2026-04-30 | $0.003496 | $0.003496 | $0.003496 | $0.003496 | $689.77 |