AREON Historical Data

AREA Page 22
Download
Date Close Price change Market cap Trading volume
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
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