AREON Historical Data

AREA Page 22
Download
Date Close Price change Market cap Trading volume
Jul 26, 2023 $ 0.188
-3.05%
$ 94.15 million $ 520,799
Jul 25, 2023 $ 0.194
-2.23%
$ 97.09 million $ 257,546
Jul 24, 2023 $ 0.199
-4.68%
$ 99.29 million $ 369,848
Jul 23, 2023 $ 0.208
-1.24%
$ 104.12 million $ 242,594
Jul 22, 2023 $ 0.211
-1.00%
$ 105.49 million $ 146,747
Jul 21, 2023 $ 0.213
-3.02%
$ 106.55 million $ 510,485
Jul 20, 2023 $ 0.22
+27.17%
$ 109.91 million $ 1.63 million
Jul 19, 2023 $ 0.173
-0.45%
$ 86.4 million $ 447,729
Jul 18, 2023 $ 0.174
-0.72%
$ 86.8 million $ 599,495
Jul 17, 2023 $ 0.175
+3.79%
$ 87.41 million $ 227,828
Jul 16, 2023 $ 0.169
-5.90%
$ 84.35 million $ 193,514
Jul 15, 2023 $ 0.179
+2.05%
$ 89.69 million $ 225,488
Jul 14, 2023 $ 0.176
-5.11%
$ 87.86 million $ 412,609
Jul 13, 2023 $ 0.185
-9.13%
$ 92.58 million $ 694,904
Jul 12, 2023 $ 0.204
+11.10%
$ 101.89 million $ 935,401
Jul 11, 2023 $ 0.183
-9.42%
$ 91.68 million $ 484,783
Jul 10, 2023 $ 0.202
-1.80%
$ 101.18 million $ 180,504
Jul 9, 2023 $ 0.206
-0.67%
$ 103.04 million $ 378,305
Jul 8, 2023 $ 0.207
-3.51%
$ 103.73 million $ 272,988
Jul 7, 2023 $ 0.215
-9.23%
$ 107.53 million $ 1.03 million
Jul 6, 2023 $ 0.237
-0.78%
$ 118.38 million $ 571,695
Jul 5, 2023 $ 0.237
-3.19%
$ 118.46 million $ 447,918
Jul 4, 2023 $ 0.244
+1.20%
$ 121.93 million $ 450,685
Jul 3, 2023 $ 0.241
-2.95%
$ 120.31 million $ 567,169
Jul 2, 2023 $ 0.247
-0.45%
$ 123.74 million $ 494,677
Jul 1, 2023 $ 0.248
+1.93%
$ 124.16 million $ 433,671
Jun 30, 2023 $ 0.243
-1.35%
$ 121.65 million $ 381,306
Jun 29, 2023 $ 0.246
+5.17%
$ 123.01 million $ 365,269
Jun 28, 2023 $ 0.233
-2.54%
$ 116.53 million $ 506,871
Jun 27, 2023 $ 0.239
-0.80%
$ 119.51 million $ 498,901
Jun 26, 2023 $ 0.241
-2.81%
$ 120.45 million $ 343,853
Jun 25, 2023 $ 0.248
+1.66%
$ 124.09 million $ 563,100
Jun 24, 2023 $ 0.241
-4.66%
$ 120.67 million $ 507,828
Jun 23, 2023 $ 0.253
-4.05%
$ 126.45 million $ 421,018
Jun 22, 2023 $ 0.264
+0.21%
$ 131.9 million $ 653,341
Jun 21, 2023 $ 0.263
-6.05%
$ 131.49 million $ 1.31 million
Jun 20, 2023 $ 0.28
+0.04%
$ 139.85 million $ 721,075
Jun 19, 2023 $ 0.277
-0.68%
$ 138.68 million $ 631,487
Jun 18, 2023 $ 0.28
-10.74%
$ 139.93 million $ 484,522
Jun 17, 2023 $ 0.314
+10.14%
$ 156.77 million $ 114,837
Jun 16, 2023 $ 0.284
-0.62%
$ 142.13 million $ 731,654
Jun 15, 2023 $ 0.286
+3.84%
$ 143.03 million $ 1.14 million
Jun 14, 2023 $ 0.279
-0.71%
$ 139.39 million $ 1.76 million
Jun 13, 2023 $ 0.281
+10.22%
$ 140.4 million $ 967,651
Jun 12, 2023 $ 0.255
+2.49%
$ 127.62 million $ 831,929
Jun 11, 2023 $ 0.248
+2.19%
$ 124.18 million $ 2.22 million
Jun 10, 2023 $ 0.25
+23.65%
$ 125.11 million $ 3.58 million
Jun 9, 2023 $ 0.202
-0.91%
$ 101.08 million $ 415,328
Jun 8, 2023 $ 0.204
+0.36%
$ 102.03 million $ 405,635
Jun 7, 2023 $ 0.203
-4.06%
$ 101.55 million $ 569,440