AREON Historical Data

AREA Page 11
Download
Date Close Price change Market cap Trading volume
Dec 8, 2024 $ 0.07
-3.55%
$ 8.37 million $ 1.43 million
Dec 7, 2024 $ 0.0726
+0.23%
$ 8.68 million $ 832,223
Dec 6, 2024 $ 0.0725
+3.15%
$ 8.66 million $ 633,317
Dec 5, 2024 $ 0.0702
-4.74%
$ 8.38 million $ 1.65 million
Dec 4, 2024 $ 0.0736
+1.07%
$ 8.8 million $ 1.97 million
Dec 3, 2024 $ 0.0729
+15.28%
$ 8.7 million $ 2.57 million
Dec 2, 2024 $ 0.0632
+15.34%
$ 7.55 million $ 1.2 million
Dec 1, 2024 $ 0.0548
+16.55%
$ 6.55 million $ 746,217
Nov 30, 2024 $ 0.047
-0.64%
$ 5.62 million $ 334,926
Nov 29, 2024 $ 0.0473
+1.33%
$ 5.65 million $ 415,892
Nov 28, 2024 $ 0.0467
-3.30%
$ 5.58 million $ 380,747
Nov 27, 2024 $ 0.0483
+5.16%
$ 5.77 million $ 448,739
Nov 26, 2024 $ 0.0459
-2.05%
$ 5.47 million $ 414,793
Nov 25, 2024 $ 0.0469
-2.33%
$ 5.6 million $ 208,461
Nov 24, 2024 $ 0.048
+1.80%
$ 5.74 million $ 275,584
Nov 23, 2024 $ 0.0472
-0.96%
$ 5.63 million $ 409,739
Nov 22, 2024 $ 0.0476
+3.47%
$ 5.69 million $ 345,808
Nov 21, 2024 $ 0.046
+1.08%
$ 5.5 million $ 225,794
Nov 20, 2024 $ 0.0455
-3.78%
$ 5.44 million $ 373,485
Nov 19, 2024 $ 0.0473
-0.74%
$ 5.65 million $ 475,435
Nov 18, 2024 $ 0.0477
+5.36%
$ 5.69 million $ 755,822
Nov 17, 2024 $ 0.0452
+0.36%
$ 5.4 million $ 387,110
Nov 16, 2024 $ 0.0451
-4.24%
$ 5.38 million $ 520,605
Nov 15, 2024 $ 0.0471
+11.72%
$ 5.62 million $ 619,012
Nov 14, 2024 $ 0.0421
-5.01%
$ 5.03 million $ 339,717
Nov 13, 2024 $ 0.0443
-2.62%
$ 5.3 million $ 385,403
Nov 12, 2024 $ 0.0455
-13.95%
$ 5.44 million $ 708,729
Nov 11, 2024 $ 0.0529
+22.25%
$ 6.32 million $ 540,295
Nov 10, 2024 $ 0.0433
+0.69%
$ 5.17 million $ 208,091
Nov 9, 2024 $ 0.043
-4.13%
$ 5.14 million $ 215,553
Nov 8, 2024 $ 0.0448
+0.87%
$ 5.36 million $ 159,273
Nov 7, 2024 $ 0.0444
-0.89%
$ 5.31 million $ 214,709
Nov 6, 2024 $ 0.0448
-1.66%
$ 5.36 million $ 212,755
Nov 5, 2024 $ 0.0456
+6.32%
$ 5.45 million $ 198,206
Nov 4, 2024 $ 0.0429
-3.72%
$ 5.12 million $ 205,585
Nov 3, 2024 $ 0.0446
+1.05%
$ 5.32 million $ 198,921
Nov 2, 2024 $ 0.0441
-5.26%
$ 5.27 million $ 188,295
Nov 1, 2024 $ 0.0465
+2.09%
$ 5.56 million $ 198,834
Oct 31, 2024 $ 0.0456
-7.76%
$ 5.45 million $ 173,325
Oct 30, 2024 $ 0.0493
-14.82%
$ 5.89 million $ 205,930
Oct 29, 2024 $ 0.0579
-5.17%
$ 6.91 million $ 293,777
Oct 28, 2024 $ 0.061
+2.24%
$ 7.29 million $ 298,605
Oct 27, 2024 $ 0.0597
+3.81%
$ 7.13 million $ 212,083
Oct 26, 2024 $ 0.0575
-0.03%
$ 6.87 million $ 170,533
Oct 25, 2024 $ 0.0575
-1.85%
$ 6.87 million $ 241,579
Oct 24, 2024 $ 0.0586
-0.29%
$ 7 million $ 272,856
Oct 23, 2024 $ 0.0588
-1.78%
$ 7.02 million $ 208,996
Oct 22, 2024 $ 0.0598
+1.82%
$ 7.15 million $ 287,302
Oct 21, 2024 $ 0.0588
-0.24%
$ 7.02 million $ 310,999
Oct 20, 2024 $ 0.0589
-0.21%
$ 7.04 million $ 258,782