AREON Historical Data

AREA Page 19
Download
Date Close Price change Market cap Trading volume
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
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