AREON Historical Data

AREA Page 17
Download
Date Close Price change Market cap Trading volume
Feb 12, 2024 $ 0.108
+20.78%
$ 7.55 million $ 699,347
Feb 11, 2024 $ 0.0893
+8.01%
$ 6.24 million $ 488,257
Feb 10, 2024 $ 0.083
-7.89%
$ 5.8 million $ 578,635
Feb 9, 2024 $ 0.0902
-3.20%
$ 6.3 million $ 497,150
Feb 8, 2024 $ 0.0931
-8.02%
$ 6.5 million $ 490,373
Feb 7, 2024 $ 0.101
-0.01%
$ 7.06 million $ 683,921
Feb 6, 2024 $ 0.101
-3.01%
$ 7.06 million $ 585,702
Feb 5, 2024 $ 0.105
-9.91%
$ 7.31 million $ 731,539
Feb 4, 2024 $ 0.116
+2.69%
$ 8.11 million $ 370,276
Feb 3, 2024 $ 0.113
+1.45%
$ 7.9 million $ 305,885
Feb 2, 2024 $ 0.113
+15.00%
$ 7.88 million $ 1.16 million
Feb 1, 2024 $ 0.0982
-15.33%
$ 6.86 million $ 334,322
Jan 31, 2024 $ 0.114
-24.44%
$ 7.97 million $ 702,733
Jan 21, 2024 $ 0.000421
+1.16%
$ 29,397 $ 46,126
Jan 20, 2024 $ 0.000592
+8.79%
$ 41,366 $ 589,384
Jan 15, 2024 $ 0.00036
+4.44%
$ -- $ 39,670
Jan 14, 2024 $ 0.000344
-99.78%
$ 24,034 $ 260,462
Jan 13, 2024 $ 0.153
+27.17%
$ 10.72 million $ 290,807
Jan 12, 2024 $ 0.139
-2.49%
$ 9.68 million $ 40,017
Jan 11, 2024 $ 0.142
+12.52%
$ 9.93 million $ 109,632
Jan 10, 2024 $ 0.126
+2.86%
$ 8.83 million $ 161,959
Jan 9, 2024 $ 0.123
-2.10%
$ 8.58 million $ 147,244
Jan 8, 2024 $ 0.126
+17.52%
$ 8.77 million $ 370,485
Jan 7, 2024 $ 0.107
-2.47%
$ 7.47 million $ 310,020
Jan 6, 2024 $ 0.11
-1.71%
$ 7.66 million $ 282,592
Jan 5, 2024 $ 0.111
-4.26%
$ 7.76 million $ 511,682
Jan 4, 2024 $ 0.116
+0.86%
$ 8.1 million $ 270,707
Jan 3, 2024 $ 0.115
-6.77%
$ 8.01 million $ 355,484
Jan 2, 2024 $ 0.123
+0.17%
$ 8.56 million $ 282,619
Jan 1, 2024 $ 0.122
-0.16%
$ 8.53 million $ 329,168
Dec 31, 2023 $ 0.122
-1.91%
$ 8.54 million $ 199,826
Dec 30, 2023 $ 0.123
+3.23%
$ 8.59 million $ 262,940
Dec 29, 2023 $ 0.12
-2.05%
$ 8.4 million $ 270,660
Dec 28, 2023 $ 0.123
-1.09%
$ 8.58 million $ 345,063
Dec 27, 2023 $ 0.125
-1.94%
$ 8.72 million $ 228,421
Dec 26, 2023 $ 0.127
-3.34%
$ 8.89 million $ 325,802
Dec 25, 2023 $ 0.132
+0.80%
$ 9.2 million $ 292,403
Dec 24, 2023 $ 0.131
-5.00%
$ 9.14 million $ 316,712
Dec 23, 2023 $ 0.138
+1.19%
$ 9.61 million $ 306,220
Dec 22, 2023 $ 0.137
-0.31%
$ 9.54 million $ 272,631
Dec 21, 2023 $ 0.137
+2.61%
$ 9.57 million $ 373,529
Dec 20, 2023 $ 0.134
-2.56%
$ 9.34 million $ 550,808
Dec 19, 2023 $ 0.137
+4.13%
$ 9.58 million $ 412,325
Dec 18, 2023 $ 0.131
-2.76%
$ 9.12 million $ 582,467
Dec 17, 2023 $ 0.134
-2.90%
$ 9.38 million $ 534,799
Dec 16, 2023 $ 0.138
-2.72%
$ 9.65 million $ 447,316
Dec 15, 2023 $ 0.142
+0.65%
$ 9.92 million $ 593,101
Dec 14, 2023 $ 0.141
+1.23%
$ 9.83 million $ 441,707
Dec 13, 2023 $ 0.139
-8.20%
$ 9.69 million $ 652,005
Dec 12, 2023 $ 0.147
-23.05%
$ 10.29 million $ 1.3 million