AREON Historical Data

AREA Page 17
Download
Date Close Price change Market cap Trading volume
Apr 14, 2024 $ 0.0965
+5.05%
$ 11.72 million $ 497,602
Apr 13, 2024 $ 0.0918
-5.83%
$ 11.16 million $ 509,869
Apr 12, 2024 $ 0.0975
-17.79%
$ 11.85 million $ 575,153
Apr 11, 2024 $ 0.119
+3.21%
$ 14.42 million $ 708,453
Apr 10, 2024 $ 0.115
-4.42%
$ 13.96 million $ 853,991
Apr 9, 2024 $ 0.12
-6.53%
$ 14.61 million $ 804,638
Apr 8, 2024 $ 0.129
+22.91%
$ 15.63 million $ 1.06 million
Apr 7, 2024 $ 0.105
+2.82%
$ 12.71 million $ 619,914
Apr 6, 2024 $ 0.102
+6.40%
$ 12.36 million $ 978,645
Apr 5, 2024 $ 0.0956
-5.34%
$ 11.62 million $ 944,124
Apr 4, 2024 $ 0.101
+1.47%
$ 12.28 million $ 739,901
Apr 3, 2024 $ 0.0997
-1.16%
$ 12.12 million $ 708,240
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