ARIA20 Historical USD Price
Daily close · May 11, 2021 → Nov 5, 2022Daily price history
Oct 7, 2022 → Nov 5, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-11-05 | $0.30738745 | $0.3113688 | $0.30637052 | $0.30753159 | $110.96 |
| 2022-11-04 | $0.2879916 | $0.30820292 | $0.28779297 | $0.30683662 | $256.76 |
| 2022-11-03 | $0.28498636 | $0.29166739 | $0.28461921 | $0.28796669 | $49.64 |
| 2022-11-02 | $0.28362346 | $0.2959515 | $0.28277868 | $0.28508266 | $426.56 |
| 2022-11-01 | $0.28510052 | $0.28823281 | $0.27828061 | $0.2836958 | $50.49 |
| 2022-10-31 | $0.28677784 | $0.29109998 | $0.28241944 | $0.28519732 | $60.56 |
| 2022-10-30 | $0.29117543 | $0.29338171 | $0.28588884 | $0.28680936 | $6.56 |
| 2022-10-29 | $0.286227 | $0.29549197 | $0.28546352 | $0.29117635 | $83.13 |
| 2022-10-28 | $0.28059737 | $0.28768007 | $0.27746413 | $0.28632106 | $25.23 |
| 2022-10-27 | $0.28441474 | $0.28876759 | $0.28009097 | $0.28056307 | $133.64 |
| 2022-10-26 | $0.25586183 | $0.28767165 | $0.25566812 | $0.28439511 | $152.93 |
| 2022-10-25 | $0.24254396 | $0.26160889 | $0.24141914 | $0.25598624 | $74.43 |
| 2022-10-24 | $0.2468005 | $0.24731605 | $0.24135308 | $0.2425584 | $86.54 |
| 2022-10-23 | $0.23964935 | $0.2477802 | $0.23887454 | $0.2468244 | $19.06 |
| 2022-10-22 | $0.22956579 | $0.24258281 | $0.22941398 | $0.23963975 | $603.21 |
| 2022-10-21 | $0.22789711 | $0.2304567 | $0.22348889 | $0.22960773 | $17.87 |
| 2022-10-20 | $0.22924503 | $0.23164555 | $0.227232 | $0.22788365 | $27.11 |
| 2022-10-19 | $0.23337429 | $0.23360648 | $0.22946998 | $0.22962947 | $20.97 |
| 2022-10-18 | $0.23660879 | $0.23860146 | $0.23043185 | $0.23344394 | $82.89 |
| 2022-10-17 | $0.2319807 | $0.23732173 | $0.23030996 | $0.23656732 | $52.77 |
| 2022-10-16 | $0.22838144 | $0.23396189 | $0.22571678 | $0.23206559 | $531.29 |
| 2022-10-15 | $0.22991638 | $0.23040873 | $0.22769579 | $0.22833432 | $17.38 |
| 2022-10-14 | $0.23112248 | $0.23849945 | $0.22906999 | $0.22999195 | $4.61 |
| 2022-10-13 | $0.23082889 | $0.23249837 | $0.21627889 | $0.23114735 | $164.58 |
| 2022-10-12 | $0.22932196 | $0.23273696 | $0.22900078 | $0.23084241 | $76.74 |
| 2022-10-11 | $0.23113991 | $0.23156665 | $0.22734907 | $0.22922483 | $13.41 |
| 2022-10-10 | $0.23637637 | $0.2379597 | $0.23096016 | $0.23119921 | $66.38 |
| 2022-10-09 | $0.23439291 | $0.23887678 | $0.23336487 | $0.23632963 | $216.79 |
| 2022-10-08 | $0.23546931 | $0.23634249 | $0.23288803 | $0.23435309 | $58.64 |
| 2022-10-07 | $0.24015014 | $0.24173591 | $0.23400963 | $0.23557598 | $41.24 |