AREON Historical Data

AREA Page 18
Download
Date Close Price change Market cap Trading volume
Dec 11, 2023 $ 0.192
-9.10%
$ 13.38 million $ 662,350
Dec 10, 2023 $ 0.209
+5.51%
$ 14.63 million $ 652,330
Dec 9, 2023 $ 0.199
+19.71%
$ 13.87 million $ 1.11 million
Dec 8, 2023 $ 0.166
+2.56%
$ 11.59 million $ 558,539
Dec 7, 2023 $ 0.162
+1.04%
$ 11.3 million $ 778,107
Dec 6, 2023 $ 0.16
+1.64%
$ 11.19 million $ 524,878
Dec 5, 2023 $ 0.158
+0.66%
$ 11.01 million $ 417,931
Dec 4, 2023 $ 0.157
+5.47%
$ 10.94 million $ 813,948
Dec 3, 2023 $ 0.146
-1.33%
$ 10.19 million $ 436,437
Dec 2, 2023 $ 0.148
-4.57%
$ 10.33 million $ 421,795
Dec 1, 2023 $ 0.155
+2.64%
$ 10.82 million $ 429,966
Nov 30, 2023 $ 0.151
+2.45%
$ 10.55 million $ 353,911
Nov 29, 2023 $ 0.147
-1.82%
$ 10.3 million $ 496,156
Nov 28, 2023 $ 0.151
+2.26%
$ 10.52 million $ 492,795
Nov 27, 2023 $ 0.149
-3.12%
$ 10.39 million $ 377,623
Nov 26, 2023 $ 0.154
-2.71%
$ 10.73 million $ 487,319
Nov 25, 2023 $ 0.158
+4.69%
$ 11.03 million $ 607,250
Nov 24, 2023 $ 0.151
-2.81%
$ 10.52 million $ 430,589
Nov 23, 2023 $ 0.156
-0.09%
$ 10.93 million $ 433,352
Nov 22, 2023 $ 0.156
+5.85%
$ 10.92 million $ 550,008
Nov 21, 2023 $ 0.148
-8.03%
$ 10.33 million $ 642,167
Nov 20, 2023 $ 0.161
+0.35%
$ 11.23 million $ 728,222
Nov 19, 2023 $ 0.16
+11.55%
$ 11.19 million $ 516,859
Nov 18, 2023 $ 0.144
+0.74%
$ 10.02 million $ 519,286
Nov 17, 2023 $ 0.143
-3.86%
$ 9.99 million $ 587,957
Nov 16, 2023 $ 0.15
-7.21%
$ 10.45 million $ 564,102
Nov 15, 2023 $ 0.167
+8.34%
$ 11.68 million $ 727,251
Nov 14, 2023 $ 0.155
-6.54%
$ 10.82 million $ 631,762
Nov 13, 2023 $ 0.166
-4.30%
$ 11.56 million $ 686,334
Nov 12, 2023 $ 0.174
-8.29%
$ 12.15 million $ 876,232
Nov 11, 2023 $ 0.19
+2.14%
$ 13.25 million $ 797,395
Nov 10, 2023 $ 0.182
-12.18%
$ 12.71 million $ 614,634
Nov 9, 2023 $ 0.209
-7.69%
$ 14.58 million $ 655,241
Nov 8, 2023 $ 0.225
+0.85%
$ 15.73 million $ 836,622
Nov 7, 2023 $ 0.223
+15.58%
$ 15.54 million $ 1.05 million
Nov 6, 2023 $ 0.193
+19.44%
$ 13.46 million $ 736,822
Nov 5, 2023 $ 0.162
+1.25%
$ 11.28 million $ 335,753
Nov 4, 2023 $ 0.16
+2.27%
$ 11.16 million $ 560,130
Nov 3, 2023 $ 0.156
-1.73%
$ 10.9 million $ 454,204
Nov 2, 2023 $ 0.159
+12.79%
$ 11.1 million $ 500,460
Nov 1, 2023 $ 0.141
+0.05%
$ 9.84 million $ 557,776
Oct 31, 2023 $ 0.141
+2.85%
$ 9.84 million $ 494,626
Oct 30, 2023 $ 0.137
+5.03%
$ 9.55 million $ 554,822
Oct 29, 2023 $ 0.13
-2.99%
$ 9.1 million $ 432,191
Oct 28, 2023 $ 0.134
-0.08%
$ 9.38 million $ 476,100
Oct 27, 2023 $ 0.134
-1.26%
$ 9.37 million $ 530,520
Oct 26, 2023 $ 0.136
+3.73%
$ 9.49 million $ 610,805
Oct 25, 2023 $ 0.131
-14.07%
$ 9.15 million $ 772,548
Oct 24, 2023 $ 0.152
-4.69%
$ 10.62 million $ 1.15 million
Oct 23, 2023 $ 0.159
-1.74%
$ 11.14 million $ 600,201