ARIO Historical USD Price
Daily close · May 5, 2025 → May 5, 2026Daily price history
Apr 6, 2026 → May 5, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-04-29 | $0.003496 | $0.003496 | $0.003496 | $0.003496 | $689.77 |
| 2026-04-28 | $0.003496 | $0.003496 | $0.003496 | $0.003496 | $689.77 |
| 2026-04-27 | $0.003496 | $0.003496 | $0.003496 | $0.003496 | $689.77 |
| 2026-04-26 | $0.003496 | $0.003496 | $0.003496 | $0.003496 | $689.77 |
| 2026-04-25 | $0.003706 | $0.003706 | $0.003475 | $0.003496 | $689.77 |
| 2026-04-24 | $0.003686 | $0.003728 | $0.003613 | $0.003706 | $444.30 |
| 2026-04-23 | $0.003591 | $0.0039 | $0.003474 | $0.003686 | $697.72 |
| 2026-04-22 | $0.003661 | $0.004598 | $0.003487 | $0.003591 | $2,065.96 |
| 2026-04-21 | $0.003697 | $0.003697 | $0.003661 | $0.003661 | $69.15 |
| 2026-04-20 | $0.003711 | $0.003758 | $0.003536 | $0.003697 | $888.09 |
| 2026-04-19 | $0.00351 | $0.003758 | $0.00351 | $0.003711 | $421.69 |
| 2026-04-18 | $0.003782 | $0.003782 | $0.00351 | $0.00351 | $430.92 |
| 2026-04-17 | $0.003736 | $0.003897 | $0.00334 | $0.003782 | $4,390.67 |
| 2026-04-16 | $0.003252 | $0.003936 | $0.003252 | $0.003879 | $12,681.57 |
| 2026-04-15 | $0.003252 | $0.003252 | $0.003252 | $0.003252 | $7,580.85 |
| 2026-04-14 | $0.003252 | $0.003252 | $0.003252 | $0.003252 | $7,580.85 |
| 2026-04-13 | $0.003252 | $0.003252 | $0.003252 | $0.003252 | $7,580.85 |
| 2026-04-12 | $0.003252 | $0.003252 | $0.003252 | $0.003252 | $7,580.85 |
| 2026-04-11 | $0.003252 | $0.003252 | $0.003244 | $0.003252 | $7,580.85 |
| 2026-04-10 | $0.002977 | $0.003407 | $0.002971 | $0.003244 | $5,477.71 |
| 2026-04-09 | $0.003018 | $0.00305 | $0.002971 | $0.002971 | $7,591.67 |
| 2026-04-08 | $0.003021 | $0.003036 | $0.002997 | $0.003003 | $8,303.25 |
| 2026-04-07 | $0.003048 | $0.00312 | $0.003001 | $0.003021 | $9,179.43 |
| 2026-04-06 | $0.00277 | $0.003127 | $0.002763 | $0.003048 | $8,860.88 |