AREON Historical Data

AREA Page 21
Download
Date Close Price change Market cap Trading volume
Sep 14, 2023 $ 0.264
+9.01%
$ 132.07 million $ 934,656
Sep 13, 2023 $ 0.243
+7.59%
$ 121.34 million $ 609,655
Sep 12, 2023 $ 0.226
+5.12%
$ 112.76 million $ 358,288
Sep 11, 2023 $ 0.215
+2.47%
$ 107.28 million $ 307,482
Sep 10, 2023 $ 0.21
-1.68%
$ 105.08 million $ 386,501
Sep 9, 2023 $ 0.213
+9.16%
$ 106.38 million $ 364,515
Sep 8, 2023 $ 0.195
+2.59%
$ 97.46 million $ 287,935
Sep 7, 2023 $ 0.19
-0.18%
$ 95 million $ 216,459
Sep 6, 2023 $ 0.19
-1.02%
$ 95.15 million $ 232,389
Sep 5, 2023 $ 0.192
-0.67%
$ 96.16 million $ 299,697
Sep 4, 2023 $ 0.194
-1.20%
$ 97.2 million $ 213,664
Sep 3, 2023 $ 0.195
-5.23%
$ 97.53 million $ 225,612
Sep 2, 2023 $ 0.206
-4.34%
$ 103.13 million $ 312,649
Sep 1, 2023 $ 0.215
+0.74%
$ 107.74 million $ 631,395
Aug 31, 2023 $ 0.216
-2.57%
$ 108.2 million $ 288,061
Aug 30, 2023 $ 0.222
+1.47%
$ 111.04 million $ 413,219
Aug 29, 2023 $ 0.219
+7.18%
$ 109.43 million $ 359,986
Aug 28, 2023 $ 0.204
+2.12%
$ 102.09 million $ 385,008
Aug 27, 2023 $ 0.2
-1.17%
$ 99.99 million $ 244,891
Aug 26, 2023 $ 0.202
+4.29%
$ 101.15 million $ 330,245
Aug 25, 2023 $ 0.194
+8.46%
$ 97.12 million $ 454,697
Aug 24, 2023 $ 0.179
+11.63%
$ 89.58 million $ 345,289
Aug 23, 2023 $ 0.161
+1.72%
$ 80.27 million $ 292,561
Aug 22, 2023 $ 0.158
-1.62%
$ 78.89 million $ 258,823
Aug 21, 2023 $ 0.16
-2.73%
$ 80.19 million $ 231,840
Aug 20, 2023 $ 0.165
+1.30%
$ 82.46 million $ 147,192
Aug 19, 2023 $ 0.162
+3.72%
$ 81.04 million $ 240,002
Aug 18, 2023 $ 0.157
+7.21%
$ 78.32 million $ 188,248
Aug 17, 2023 $ 0.146
-3.00%
$ 73.05 million $ 267,076
Aug 16, 2023 $ 0.15
-5.59%
$ 75.05 million $ 216,316
Aug 15, 2023 $ 0.159
-1.86%
$ 79.26 million $ 180,012
Aug 14, 2023 $ 0.162
+3.23%
$ 80.76 million $ 393,535
Aug 13, 2023 $ 0.156
-2.38%
$ 78.1 million $ 176,223
Aug 12, 2023 $ 0.16
+0.28%
$ 80.14 million $ 140,165
Aug 11, 2023 $ 0.16
-3.13%
$ 79.91 million $ 313,777
Aug 10, 2023 $ 0.165
+1.43%
$ 82.49 million $ 213,725
Aug 9, 2023 $ 0.163
+0.07%
$ 81.64 million $ 270,836
Aug 8, 2023 $ 0.163
-0.11%
$ 81.6 million $ 325,776
Aug 7, 2023 $ 0.163
-2.50%
$ 81.67 million $ 218,887
Aug 6, 2023 $ 0.167
-0.82%
$ 83.73 million $ 235,929
Aug 5, 2023 $ 0.168
+1.69%
$ 84.09 million $ 243,718
Aug 4, 2023 $ 0.165
+2.47%
$ 82.47 million $ 321,994
Aug 3, 2023 $ 0.161
+2.50%
$ 80.69 million $ 195,522
Aug 2, 2023 $ 0.159
-7.52%
$ 79.29 million $ 441,778
Aug 1, 2023 $ 0.171
+0.98%
$ 85.74 million $ 303,324
Jul 31, 2023 $ 0.17
-4.08%
$ 84.9 million $ 414,289
Jul 30, 2023 $ 0.177
-3.44%
$ 88.5 million $ 306,257
Jul 29, 2023 $ 0.183
-1.82%
$ 91.66 million $ 201,316
Jul 28, 2023 $ 0.187
-3.39%
$ 93.35 million $ 508,125
Jul 27, 2023 $ 0.193
+2.59%
$ 96.6 million $ 206,354