AREON Historical Data

AREA Page 16
Download
Date Close Price change Market cap Trading volume
Apr 2, 2024 $ 0.101
-6.19%
$ 12.26 million $ 535,336
Apr 1, 2024 $ 0.108
+4.63%
$ 13.07 million $ 845,139
Mar 31, 2024 $ 0.103
-9.16%
$ 12.49 million $ 1.65 million
Mar 30, 2024 $ 0.113
-0.63%
$ 13.78 million $ 827,530
Mar 29, 2024 $ 0.114
-1.11%
$ 13.86 million $ 882,148
Mar 28, 2024 $ 0.115
-4.82%
$ 14.02 million $ 1.86 million
Mar 27, 2024 $ 0.121
-28.05%
$ 14.72 million $ 1.55 million
Mar 26, 2024 $ 0.168
+0.14%
$ 11.76 million $ 844,931
Mar 25, 2024 $ 0.168
-0.30%
$ 11.75 million $ 742,386
Mar 24, 2024 $ 0.17
+5.19%
$ 11.9 million $ 748,027
Mar 23, 2024 $ 0.162
+1.58%
$ 11.31 million $ 1.03 million
Mar 22, 2024 $ 0.16
+2.21%
$ 11.17 million $ 924,664
Mar 21, 2024 $ 0.156
-7.29%
$ 10.91 million $ 904,723
Mar 20, 2024 $ 0.168
+6.06%
$ 11.75 million $ 909,351
Mar 19, 2024 $ 0.158
+13.31%
$ 11.06 million $ 940,039
Mar 18, 2024 $ 0.14
-10.44%
$ 9.79 million $ 610,505
Mar 17, 2024 $ 0.156
+3.46%
$ 10.9 million $ 664,315
Mar 16, 2024 $ 0.153
-9.90%
$ 10.67 million $ 602,291
Mar 15, 2024 $ 0.169
+0.63%
$ 11.81 million $ 591,198
Mar 14, 2024 $ 0.168
-5.56%
$ 11.76 million $ 2.17 million
Mar 13, 2024 $ 0.178
+0.03%
$ 12.45 million $ 898,140
Mar 12, 2024 $ 0.176
+5.12%
$ 12.31 million $ 1.56 million
Mar 11, 2024 $ 0.167
+1.27%
$ 11.67 million $ 2.36 million
Mar 10, 2024 $ 0.165
+1.16%
$ 11.54 million $ 596,756
Mar 9, 2024 $ 0.163
+5.76%
$ 11.4 million $ 1.95 million
Mar 8, 2024 $ 0.154
-7.47%
$ 10.78 million $ 1.64 million
Mar 7, 2024 $ 0.168
+2.14%
$ 11.7 million $ 1.98 million
Mar 6, 2024 $ 0.164
+8.41%
$ 11.46 million $ 1.27 million
Mar 5, 2024 $ 0.152
+2.46%
$ 10.6 million $ 1.36 million
Mar 4, 2024 $ 0.148
+12.50%
$ 10.35 million $ 730,899
Mar 3, 2024 $ 0.132
-4.70%
$ 9.2 million $ 916,222
Mar 2, 2024 $ 0.138
-1.43%
$ 9.65 million $ 380,179
Mar 1, 2024 $ 0.14
+34.94%
$ 9.75 million $ 702,990
Feb 29, 2024 $ 0.103
+6.00%
$ 7.23 million $ 778,416
Feb 28, 2024 $ 0.0975
-2.91%
$ 6.81 million $ 592,933
Feb 27, 2024 $ 0.1
-0.75%
$ 7.02 million $ 467,474
Feb 26, 2024 $ 0.101
+1.81%
$ 7.08 million $ 909,132
Feb 25, 2024 $ 0.0995
-0.52%
$ 6.95 million $ 244,722
Feb 24, 2024 $ 0.1
+4.07%
$ 6.99 million $ 384,555
Feb 23, 2024 $ 0.096
-0.58%
$ 6.7 million $ 338,025
Feb 22, 2024 $ 0.0966
+4.51%
$ 6.74 million $ 469,529
Feb 21, 2024 $ 0.0923
-1.51%
$ 6.45 million $ 660,259
Feb 20, 2024 $ 0.0937
-2.14%
$ 6.55 million $ 554,991
Feb 19, 2024 $ 0.0959
-4.26%
$ 6.7 million $ 491,424
Feb 18, 2024 $ 0.1
-2.04%
$ 7 million $ 340,088
Feb 17, 2024 $ 0.102
-0.84%
$ 7.13 million $ 275,265
Feb 16, 2024 $ 0.102
-2.46%
$ 7.09 million $ 496,320
Feb 15, 2024 $ 0.104
-3.27%
$ 7.25 million $ 445,825
Feb 14, 2024 $ 0.108
+6.23%
$ 7.52 million $ 527,688
Feb 13, 2024 $ 0.102
-6.45%
$ 7.09 million $ 835,738