AREON Historical Data

AREA Page 16
Download
Date Close Price change Market cap Trading volume
Jun 3, 2024 $ 0.0886
-1.64%
$ 10.77 million $ 816,892
Jun 2, 2024 $ 0.0899
+4.27%
$ 10.93 million $ 918,695
Jun 1, 2024 $ 0.0862
+2.02%
$ 10.47 million $ 868,722
May 31, 2024 $ 0.0845
+0.43%
$ 10.27 million $ 762,467
May 30, 2024 $ 0.0841
-6.88%
$ 10.22 million $ 707,623
May 29, 2024 $ 0.0903
+1.55%
$ 10.97 million $ 861,938
May 28, 2024 $ 0.0889
-3.59%
$ 10.81 million $ 857,328
May 27, 2024 $ 0.0922
+4.40%
$ 11.2 million $ 857,697
May 26, 2024 $ 0.0883
-2.27%
$ 10.73 million $ 799,685
May 25, 2024 $ 0.0904
-0.82%
$ 10.98 million $ 897,772
May 24, 2024 $ 0.0915
-2.50%
$ 11.11 million $ 825,636
May 23, 2024 $ 0.0938
-2.55%
$ 11.4 million $ 800,994
May 22, 2024 $ 0.0962
-2.85%
$ 11.69 million $ 674,558
May 21, 2024 $ 0.0991
+0.00%
$ 12.04 million $ 692,383
May 20, 2024 $ 0.0989
+4.08%
$ 12.02 million $ 848,907
May 19, 2024 $ 0.0952
-3.39%
$ 11.57 million $ 876,849
May 18, 2024 $ 0.0985
-0.86%
$ 11.97 million $ 994,311
May 17, 2024 $ 0.0994
+1.22%
$ 12.08 million $ 1.2 million
May 16, 2024 $ 0.0982
-2.44%
$ 11.93 million $ 1.4 million
May 15, 2024 $ 0.101
+1.10%
$ 12.23 million $ 1.74 million
May 14, 2024 $ 0.0996
-0.22%
$ 12.1 million $ 1.66 million
May 13, 2024 $ 0.0998
-6.40%
$ 12.13 million $ 2.02 million
May 12, 2024 $ 0.107
+3.61%
$ 12.96 million $ 1.16 million
May 11, 2024 $ 0.103
-3.25%
$ 12.5 million $ 1.59 million
May 10, 2024 $ 0.106
-5.84%
$ 12.92 million $ 1.32 million
May 9, 2024 $ 0.113
-1.99%
$ 13.72 million $ 1.56 million
May 8, 2024 $ 0.115
+3.50%
$ 14 million $ 1.19 million
May 7, 2024 $ 0.111
-0.94%
$ 13.53 million $ 1.75 million
May 6, 2024 $ 0.112
-6.17%
$ 13.66 million $ 1.3 million
May 5, 2024 $ 0.12
-3.85%
$ 14.55 million $ 657,496
May 4, 2024 $ 0.125
+1.64%
$ 15.14 million $ 784,520
May 3, 2024 $ 0.123
-0.66%
$ 14.89 million $ 893,602
May 2, 2024 $ 0.123
+2.74%
$ 14.99 million $ 1.24 million
May 1, 2024 $ 0.12
-1.77%
$ 14.59 million $ 1.01 million
Apr 30, 2024 $ 0.122
-5.98%
$ 14.79 million $ 805,673
Apr 29, 2024 $ 0.129
-10.50%
$ 15.73 million $ 825,033
Apr 28, 2024 $ 0.145
+6.63%
$ 17.56 million $ 537,315
Apr 27, 2024 $ 0.136
+1.31%
$ 16.48 million $ 504,235
Apr 26, 2024 $ 0.134
+5.86%
$ 16.26 million $ 834,483
Apr 25, 2024 $ 0.126
-2.05%
$ 15.36 million $ 911,376
Apr 24, 2024 $ 0.129
-7.61%
$ 15.68 million $ 1.19 million
Apr 23, 2024 $ 0.14
-3.27%
$ 16.97 million $ 1.13 million
Apr 22, 2024 $ 0.144
-5.80%
$ 17.54 million $ 1.21 million
Apr 21, 2024 $ 0.153
+5.60%
$ 18.62 million $ 894,854
Apr 20, 2024 $ 0.145
+11.47%
$ 17.64 million $ 457,522
Apr 19, 2024 $ 0.13
-1.36%
$ 15.82 million $ 504,355
Apr 18, 2024 $ 0.132
+45.13%
$ 16.04 million $ 761,813
Apr 17, 2024 $ 0.091
-6.28%
$ 11.05 million $ 515,773
Apr 16, 2024 $ 0.0971
+3.72%
$ 11.79 million $ 531,135
Apr 15, 2024 $ 0.0937
-2.85%
$ 11.38 million $ 521,411