UK markets closed

Aryacoin INR (AYA-INR)

CCC - CoinMarketCap. Currency in INR
Add to watchlist
0.888376-0.363171 (-29.02%)
As of 05:24AM UTC. Market open.
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
05 May 20240.9661830.9672890.8844230.8883760.8883761,561,708
04 May 20241.3391041.4511361.3365831.3849371.3849371,917,863
03 May 20241.2985551.5099771.2985551.3391041.3391045,191,130
02 May 20241.5852321.8587490.9184041.2985551.29855515,842,413
01 May 20241.3890121.8624691.2927431.5852321.5852329,776,475
30 Apr 20241.8271252.7533381.2696491.3890121.3890126,053,894
29 Apr 20241.2551432.4016171.0835111.8271251.82712513,396,348
28 Apr 20241.0556131.3376410.6748951.2551431.25514316,449,917
27 Apr 20241.0824641.4147660.8337851.0556131.0556131,293,277
26 Apr 20241.1441241.4173030.8324331.0824641.0824643,084,034
25 Apr 20240.9486311.6659710.8618851.1441241.14412415,513,956
24 Apr 20240.6497031.9378630.6064470.9486310.94863112,405,111
23 Apr 20240.7057840.7733360.6434240.6497030.6497039,795,036
22 Apr 20240.2054050.7373290.1890400.7057840.70578418,968,560
21 Apr 20240.3278000.5998890.2006710.2054080.20540888,214,937
20 Apr 20240.2694000.3427260.1712590.3276920.32769216,122,488
19 Apr 20240.1482340.3472850.1163690.2693980.26939815,668,758
18 Apr 20240.1547850.1882330.1076930.1482320.1482325,811,467
17 Apr 20240.1181540.2627400.1009170.1547770.1547778,837,066
16 Apr 20240.1250640.1276240.0803530.1181500.11815010,606,378
15 Apr 20240.0685950.1446470.0685910.1250590.1250598,130,377
14 Apr 20240.1330560.1377540.0629230.0685890.0685894,785,229
13 Apr 20240.1599790.1713380.1262080.1330500.13305011,223,050
12 Apr 20240.1572230.1725110.1432770.1599870.15998712,508,437
11 Apr 20240.1274390.1614850.1255620.1572230.15722312,162,581
10 Apr 20240.1994890.1995220.0969450.1274370.1274379,479,790
09 Apr 20240.1493820.2488230.1464190.1994840.19948416,680,466
08 Apr 20240.1878600.2553840.1171210.1493740.1493749,678,691
07 Apr 20240.0779240.2437340.0663770.1878600.18786018,988,425
06 Apr 20240.0825490.0935890.0669210.0779270.0779275,531,347
05 Apr 20240.0616230.3253190.0616370.0825430.08254310,912,177
04 Apr 20240.0570260.0697290.0543640.0616210.06162111,129,971
03 Apr 20240.0521600.0570300.0410450.0570190.0570194,681,924
02 Apr 20240.0380750.0523420.0358670.0521520.0521524,014,161
01 Apr 20240.0571210.0571210.0378560.0380680.038068959,595
31 Mar 20240.0543410.0615420.0542700.0571210.05712110,498,904
30 Mar 20240.0392830.0545430.0362350.0543420.0543423,829,713
29 Mar 20240.0524590.0556790.0393080.0393240.039324851,920
28 Mar 20240.0442310.0524970.0383710.0524560.0524564,694,158
27 Mar 20240.0433860.0493870.0430900.0442530.0442531,752,877
26 Mar 20240.0714460.0714460.0431280.0434150.0434151,353,686
25 Mar 20240.0405650.0728440.0405430.0714530.0714534,735,962
24 Mar 20240.0468840.0485030.0395130.0405810.0405811,273,874
23 Mar 20240.0506900.0509490.0448240.0468780.0468781,854,762
22 Mar 20240.0531570.0538420.0477510.0506880.0506883,200,970
21 Mar 20240.0558560.0580450.0530160.0531580.0531583,032,284
20 Mar 20240.0519280.0568550.0433930.0558560.0558565,835,562
19 Mar 20240.0630440.0630550.0519170.0519280.0519282,795,015
18 Mar 20240.0610430.0630520.0469400.0630290.0630293,395,855
17 Mar 20240.0678260.0688440.0610410.0610410.0610412,964,899
16 Mar 20240.0680740.0685640.0596990.0678260.0678265,131,445
15 Mar 20240.0705360.0727380.0679700.0680710.0680714,625,155
14 Mar 20240.0642320.0760560.0642310.0705380.0705389,844,013
13 Mar 20240.0502820.0674790.0484650.0642280.06422810,722,328
12 Mar 20240.0637070.0667370.0502650.0502740.0502744,786,775
11 Mar 20240.0637490.0648560.0553760.0637060.0637063,139,014
10 Mar 20240.0596070.0715310.0587560.0637490.0637493,714,689
09 Mar 20240.0607930.0608250.0478520.0595920.0595923,587,854
08 Mar 20240.0719280.0765560.0607950.0607970.0607972,982,169
07 Mar 20240.0621950.0723760.0510750.0719300.0719305,157,835
06 Mar 20240.0559350.0639640.0533480.0621990.0621992,718,289
05 Mar 20240.0587730.0625290.0558130.0559210.0559211,719,373
04 Mar 20240.0639640.0660170.0559460.0587850.0587851,946,711
03 Mar 20240.0692940.0693300.0507730.0639620.0639622,598,627
02 Mar 20240.0705680.0802550.0692670.0693070.0693076,018,960
01 Mar 20240.0581900.0708330.0543510.0705740.0705747,912,020
29 Feb 20240.0590990.0634180.0554940.0581970.0581972,497,559
28 Feb 20240.0437160.0652330.0430760.0590830.0590834,157,718
27 Feb 20240.0410870.0466010.0404960.0437150.0437154,069,469
26 Feb 20240.0423770.0538040.0404470.0410490.0410491,170,424
25 Feb 20240.0430060.0470360.0393420.0423770.0423775,120,226
24 Feb 20240.0495330.0575920.0429880.0430110.0430111,163,949
23 Feb 20240.0477120.0584800.0442650.0495390.0495397,597,538
22 Feb 20240.0558530.0592030.0466560.0477170.0477171,690,173
21 Feb 20240.0560110.0671970.0527180.0558500.0558504,487,076
20 Feb 20240.0535810.0743600.0500480.0560100.0560108,794,632
19 Feb 20240.0472240.0536260.0433530.0535850.05358511,880,427
18 Feb 20240.0498020.0559710.0469060.0472340.0472343,449,649
17 Feb 20240.0423960.0565480.0416180.0498080.0498086,077,924
16 Feb 20240.0403410.0432880.0397240.0423960.042396936,658
15 Feb 20240.0429680.0440730.0401450.0403740.040374971,693
14 Feb 20240.0433480.0437340.0425090.0429640.042964900,410
13 Feb 20240.0311860.0436240.0311860.0433600.043360893,495
12 Feb 20240.0343690.0348640.0310410.0311830.0311835,314,955
11 Feb 20240.0343950.0408600.0342230.0343740.0343742,693,049
10 Feb 20240.0352590.0362990.0331180.0343970.0343972,482,318
09 Feb 20240.0354490.0364740.0347230.0352580.0352586,857,507
08 Feb 20240.0378510.0386000.0348610.0354490.0354496,941,357
07 Feb 20240.0389570.0448420.0370040.0378520.0378523,378,989
06 Feb 20240.0433910.0435120.0364480.0389470.0389472,152,486
05 Feb 20240.0377970.0473980.0347200.0433880.0433887,230,480
04 Feb 20240.0368960.0401960.0340510.0377960.0377963,367,412
03 Feb 20240.0454340.0455900.0368780.0368910.0368911,700,628
02 Feb 20240.0355310.0454780.0313320.0454090.0454091,287,934
01 Feb 20240.0424300.0430860.0334150.0355320.0355326,087,047
31 Jan 20240.0360430.0426920.0355690.0424280.0424281,851,665
30 Jan 20240.0429830.0431810.0351900.0360430.0360437,984,432
29 Jan 20240.0440940.0513510.0427060.0429920.0429921,796,481
28 Jan 20240.0472260.0511530.0440830.0440830.0440833,066,671
27 Jan 20240.0475860.0597790.0416840.0472480.0472481,535,665
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...