AREON Historical Data

AREA Page 20
Download
Date Close Price change Market cap Trading volume
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
Oct 22, 2023 $ 0.162
+1.69%
$ 11.33 million $ 356,619
Oct 21, 2023 $ 0.16
-4.65%
$ 11.15 million $ 369,061
Oct 20, 2023 $ 0.169
-0.51%
$ 11.81 million $ 426,466
Oct 19, 2023 $ 0.17
-1.23%
$ 85.02 million $ 416,774
Oct 18, 2023 $ 0.172
-0.42%
$ 86.12 million $ 321,502
Oct 17, 2023 $ 0.173
+0.52%
$ 86.48 million $ 215,409
Oct 16, 2023 $ 0.172
-0.05%
$ 86.02 million $ 430,306
Oct 15, 2023 $ 0.172
-0.82%
$ 86.04 million $ 277,138
Oct 14, 2023 $ 0.174
+2.89%
$ 86.78 million $ 248,799
Oct 13, 2023 $ 0.169
-1.29%
$ 84.37 million $ 278,719
Oct 12, 2023 $ 0.171
+1.59%
$ 85.5 million $ 323,367
Oct 11, 2023 $ 0.168
-5.47%
$ 84.19 million $ 451,595
Oct 10, 2023 $ 0.178
-1.36%
$ 89.07 million $ 403,819
Oct 9, 2023 $ 0.181
-0.52%
$ 90.3 million $ 420,669
Oct 8, 2023 $ 0.182
-5.12%
$ 90.75 million $ 359,585
Oct 7, 2023 $ 0.191
-4.99%
$ 95.75 million $ 208,235
Oct 6, 2023 $ 0.202
-1.03%
$ 101.02 million $ 347,477
Oct 5, 2023 $ 0.204
-3.96%
$ 102.04 million $ 283,898
Oct 4, 2023 $ 0.212
+1.03%
$ 106.25 million $ 278,682
Oct 3, 2023 $ 0.21
-0.72%
$ 105.2 million $ 201,717
Oct 2, 2023 $ 0.212
-5.45%
$ 105.87 million $ 321,080
Oct 1, 2023 $ 0.225
+9.34%
$ 112.6 million $ 572,802
Sep 30, 2023 $ 0.206
-3.70%
$ 102.99 million $ 245,298
Sep 29, 2023 $ 0.214
-1.18%
$ 106.94 million $ 226,076
Sep 28, 2023 $ 0.217
-1.96%
$ 108.49 million $ 255,942
Sep 27, 2023 $ 0.221
-3.54%
$ 110.64 million $ 416,208
Sep 26, 2023 $ 0.229
-4.47%
$ 114.72 million $ 340,940
Sep 25, 2023 $ 0.24
-2.10%
$ 120.08 million $ 421,260
Sep 24, 2023 $ 0.247
+1.03%
$ 123.32 million $ 351,506
Sep 23, 2023 $ 0.244
+3.20%
$ 122.13 million $ 330,232
Sep 22, 2023 $ 0.237
-3.25%
$ 118.33 million $ 290,481
Sep 21, 2023 $ 0.245
-7.65%
$ 122.33 million $ 605,576
Sep 20, 2023 $ 0.264
-0.79%
$ 132.15 million $ 855,974
Sep 19, 2023 $ 0.266
+1.72%
$ 133.18 million $ 395,035
Sep 18, 2023 $ 0.263
+0.16%
$ 131.4 million $ 445,418
Sep 17, 2023 $ 0.262
-2.61%
$ 131.09 million $ 367,932
Sep 16, 2023 $ 0.269
+7.13%
$ 134.25 million $ 434,450
Sep 15, 2023 $ 0.251
-5.22%
$ 125.57 million $ 1.08 million