Arix (ARIX) historical data and Live price

Arix

ARIX

$ 1.41 + 2.268 %

0.00002376 BTC

MARKET CAP
13.993 M

24H VOLUME
7.945 M

CIRC.SUPPLY
9.916 M

MAX SUPPLY
102.5 M

ARIX

USD

Rank972

1H -0.09 %

24H 2.27 %

7D 46.83 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
5/2/24	1.374	1.415	1.373	1.412	7,929,721.21	13,997,465.48
5/1/24	1.603	1.605	1.335	1.374	10,206,139.45	13,626,419.33
4/30/24	1.599	1.645	1.591	1.603	11,546,742.6	15,896,235.74
4/29/24	1.512	1.605	1.512	1.599	14,240,894.17	15,853,689.8
4/28/24	1.002	1.544	1	1.512	2,574,594.78	14,995,748.09
4/27/24	0.988	1.212	0.981	1.002	673,520.12	9,936,737.17
4/26/24	0.95	0.988	0.882	0.988	846,116.05	9,794,521.03
4/25/24	0.928	0.997	0.911	0.95	723,643.92	9,416,427.55
4/24/24	0.87	0.94	0.801	0.928	781,476.21	9,205,155.55
4/23/24	0.727	0.883	0.72	0.87	695,930.44	8,628,687.72
4/22/24	0.643	0.741	0.586	0.727	603,418.82	7,206,089.8
4/21/24	0.449	0.664	0.439	0.643	606,378.08	6,372,562.25
4/20/24	0.342	0.453	0.341	0.449	617,974.43	4,455,441.93
4/19/24	0.267	0.342	0.264	0.342	367,858.06	3,387,619.96
4/18/24	0.229	0.268	0.226	0.267	171,540.02	2,649,379.68
4/17/24	0.196	0.229	0.185	0.229	32,641.08	2,268,717.75
4/16/24	0.192	0.202	0.159	0.196	1,396.78	1,941,317.98
4/15/24	0.251	0.284	0.192	0.192	2,404.95	1,905,936.98
4/14/24	0.239	0.471	0.146	0.251	12,267.06	2,490,444.17
4/13/24	0.212	0.242	0.204	0.239	1,922.74	2,369,917.96
4/12/24	0.248	0.275	0.203	0.212	5,379.41	2,103,792.21
4/11/24	0.237	0.26	0.214	0.248	51,565.19	2,462,398.93
4/10/24	0.241	0.279	0.235	0.237	53,507.35	2,346,718.84
4/9/24	0.223	0.243	0.199	0.241	53,792.54	2,386,366.3
4/8/24	0.248	0.256	0.215	0.223	97,606.87	2,212,813.23
4/7/24	0.231	0.263	0.226	0.248	51,451.97	2,458,130.4
4/6/24	0.254	0.254	0.217	0.231	54,159.11	2,294,235.55
4/5/24	0.256	0.276	0.241	0.254	98,606.63	2,520,148.32
4/4/24	0.237	0.337	0.213	0.256	67,179.21	2,537,805.29
4/3/24	0.23	0.248	0.225	0.237	152,060.08	2,351,676.58
4/2/24	0.205	0.26	0.204	0.23	54,559.77	2,279,308.36
4/1/24	0.276	0.28	0.204	0.205	11,837.11	2,032,276.8
3/31/24	0.281	0.286	0.276	0.276	71,299.01	2,740,182.91
3/30/24	0.286	0.287	0.235	0.281	31,019.02	2,790,244.46
3/29/24	0.283	0.293	0.277	0.286	51,652.81	2,840,412.87
3/28/24	0.289	0.289	0.199	0.283	53,781.95	2,807,301.84
3/27/24	0.312	0.312	0.289	0.289	37,000.74	2,864,297.99
3/26/24	0.285	0.327	0.28	0.312	84,375.74	3,090,240.52
3/25/24	0.272	0.306	0.271	0.285	223,482.48	2,829,426.77
3/24/24	0.28	0.295	0.268	0.272	213,719.66	2,695,399.37
3/23/24	0.288	0.293	0.28	0.28	207,913.81	2,777,891.81
3/22/24	0.304	0.307	0.28	0.288	179,419.16	2,852,940.77
3/21/24	0.306	0.31	0.298	0.304	118,637.73	3,017,171.72
3/20/24	0.305	0.32	0.291	0.306	172,352.2	3,035,464.91
3/19/24	0.293	0.338	0.29	0.305	159,461.11	3,028,470.38
3/18/24	0.297	0.3	0.279	0.293	216,841.88	2,902,918.1
3/17/24	0.275	0.314	0.273	0.301	175,233.12	2,980,303.8
3/16/24	0.284	0.286	0.271	0.275	211,623	2,725,438.08
3/15/24	0.302	0.305	0.279	0.284	184,997.27	2,820,882.13
3/14/24	0.298	0.318	0.293	0.302	197,321.63	2,994,479.81
3/13/24	0.292	0.303	0.291	0.298	244,129.71	2,955,269.53
3/12/24	0.298	0.301	0.287	0.291	229,178.89	2,889,443.14
3/11/24	0.293	0.307	0.285	0.298	259,746.75	2,957,303.37
3/10/24	0.298	0.303	0.291	0.293	252,296.12	2,903,252.98
3/9/24	0.299	0.305	0.294	0.298	273,737.71	2,953,818.44
3/8/24	0.296	0.303	0.289	0.299	254,279.56	2,961,387.46
3/7/24	0.298	0.299	0.289	0.296	270,799.49	2,934,577.02
3/6/24	0.287	0.309	0.285	0.298	234,112.71	2,956,013.91
3/5/24	0.297	0.303	0.28	0.287	251,594.85	2,843,331.52
3/4/24	0.301	0.306	0.295	0.297	295,016.87	2,948,447.55
3/3/24	0.312	0.313	0.298	0.301	293,576.45	2,987,423.13
3/2/24	0.309	0.314	0.306	0.312	260,367.02	3,089,378.96
3/1/24	0.312	0.315	0.306	0.309	269,171.19	3,068,946.8
2/29/24	0.313	0.321	0.309	0.311	261,001.98	3,088,843.03
2/28/24	0.307	0.32	0.307	0.313	246,544.11	3,099,197.17
2/27/24	0.301	0.312	0.3	0.307	305,022.93	3,044,825.85
2/26/24	0.301	0.31	0.296	0.301	193,126.6	2,981,213.95
2/25/24	0.291	0.301	0.282	0.301	267,462.96	2,985,349.24
2/24/24	0.289	0.294	0.265	0.291	187,202.8	2,887,146.21
2/23/24	0.298	0.324	0.288	0.289	228,231.26	2,865,190.3
2/22/24	0.301	0.302	0.294	0.298	193,394.93	2,953,267.52
2/21/24	0.301	0.305	0.295	0.301	209,937.1	2,987,063.09
2/20/24	0.304	0.305	0.298	0.301	223,199.18	2,986,979.84
2/19/24	0.311	0.312	0.3	0.304	190,572.15	3,011,746.09
2/18/24	0.317	0.318	0.303	0.311	199,024.46	3,086,748.88
2/17/24	0.318	0.319	0.31	0.317	241,993.79	3,146,995.28
2/16/24	0.325	0.328	0.316	0.318	168,032.14	3,157,449.83
2/15/24	0.336	0.337	0.324	0.325	184,130.02	3,224,829.86
2/14/24	0.321	0.337	0.319	0.336	176,106.89	3,333,144.15
2/13/24	0.334	0.339	0.32	0.321	192,501.36	3,181,684.56
2/12/24	0.327	0.334	0.322	0.334	191,786.33	3,309,864.59
2/11/24	0.339	0.344	0.326	0.327	199,992.16	3,240,791.04
2/10/24	0.339	0.341	0.338	0.339	186,298.44	3,366,421.46
2/9/24	0.332	0.341	0.332	0.339	222,474.67	3,363,319.74
2/8/24	0.326	0.333	0.325	0.332	223,618.69	3,296,971.58
2/7/24	0.346	0.346	0.325	0.326	203,224.9	3,229,492.24
2/6/24	0.365	0.365	0.34	0.346	21,367.32	3,427,890.59
2/5/24	0.329	0.365	0.326	0.365	93,557.16	3,618,884.59
2/4/24	0.321	0.333	0.32	0.329	142,071.18	3,266,177.55
2/3/24	0.323	0.327	0.32	0.322	142,918.57	3,188,938.01

Similar Coins