AREON Historical Data

AREA Page 23
Download
Date Close Price change Market cap Trading volume
Jun 6, 2023 $ 0.212
+6.01%
$ 105.79 million $ 756,883
Jun 5, 2023 $ 0.2
-3.31%
$ 99.86 million $ 925,666
Jun 4, 2023 $ 0.206
-1.43%
$ 103.05 million $ 444,536
Jun 3, 2023 $ 0.208
-7.13%
$ 104.08 million $ 819,656
Jun 2, 2023 $ 0.224
-0.98%
$ 112.04 million $ 978,484
Jun 1, 2023 $ 0.226
-14.75%
$ 113.17 million $ 1.75 million
May 31, 2023 $ 0.265
+15.23%
$ 132.71 million $ 1.16 million
May 30, 2023 $ 0.23
+5.67%
$ 115.11 million $ 814,981
May 29, 2023 $ 0.218
-7.93%
$ 108.93 million $ 1.79 million
May 28, 2023 $ 0.236
+0.50%
$ 118.24 million $ 1.26 million
May 27, 2023 $ 0.234
+33.33%
$ 117.1 million $ 2.04 million
May 26, 2023 $ 0.174
-1.38%
$ 87.18 million $ 585,655
May 25, 2023 $ 0.177
+9.60%
$ 88.43 million $ 206,054
May 24, 2023 $ 0.161
+15.48%
$ 80.68 million $ 1.11 million
May 23, 2023 $ 0.139
+11.12%
$ 69.65 million $ 528,666
May 22, 2023 $ 0.127
+3.88%
$ 63.31 million $ 432,832
May 21, 2023 $ 0.121
-2.34%
$ 60.55 million $ 137,587
May 20, 2023 $ 0.125
+5.23%
$ 62.28 million $ 231,171
May 19, 2023 $ 0.118
-0.06%
$ 59.1 million $ 243,568
May 18, 2023 $ 0.119
-0.88%
$ 59.51 million $ 286,654
May 17, 2023 $ 0.12
+0.09%
$ 60.04 million $ 474,406
May 16, 2023 $ 0.119
-4.77%
$ 59.56 million $ 419,107
May 15, 2023 $ 0.125
-6.85%
$ 62.57 million $ 423,585
May 14, 2023 $ 0.134
+4.64%
$ 67.19 million $ 409,407
May 13, 2023 $ 0.129
+3.71%
$ 64.38 million $ 424,324
May 12, 2023 $ 0.125
+9.49%
$ 62.69 million $ 541,761
May 11, 2023 $ 0.114
-7.96%
$ 56.78 million $ 738,678
May 10, 2023 $ 0.123
-5.29%
$ 61.65 million $ 969,619
May 9, 2023 $ 0.13
-10.87%
$ 64.87 million $ 608,604
May 8, 2023 $ 0.146
+10.66%
$ 72.76 million $ 199,371
May 7, 2023 $ 0.131
-3.58%
$ 65.71 million $ 1.28 million
May 6, 2023 $ 0.137
-3.41%
$ 68.73 million $ 2.04 million
May 5, 2023 $ 0.143
+34.07%
$ 71.43 million $ 5.86 million
May 4, 2023 $ 0.0724
+56.77%
$ 36.22 million $ 81,104
May 3, 2023 $ 0.0466
+20.31%
$ 23.32 million $ 942,031
May 2, 2023 $ 0.0387
-4.36%
$ 19.37 million $ 1.73 million
May 1, 2023 $ 0.0395
+102.97%
$ 19.76 million $ 3.28 million
Apr 30, 2023 $ 0.0194
+4.91%
$ 9.72 million $ 65,642
Apr 29, 2023 $ 0.0185
-3.62%
$ 9.27 million $ 7,861
Apr 28, 2023 $ 0.0192
+9.09%
$ 9.62 million $ 104,927
Apr 27, 2023 $ 0.0176
-6.29%
$ 8.82 million $ 96,207
Apr 26, 2023 $ 0.0188
+12.09%
$ 9.41 million $ 62,003
Apr 25, 2023 $ 0.0168
+10.12%
$ 8.4 million $ 37,655
Apr 24, 2023 $ 0.0152
-6.04%
$ 7.62 million $ 75,221
Apr 23, 2023 $ 0.0162
+11.39%
$ 8.12 million $ 38,671
Apr 22, 2023 $ 0.0146
+5.39%
$ 7.29 million $ 7,413
Apr 21, 2023 $ 0.0138
-1.09%
$ 6.92 million $ 6,571
Apr 20, 2023 $ 0.014
+0.12%
$ 6.99 million $ 15,391
Apr 19, 2023 $ 0.0139
+2.23%
$ 6.97 million $ 16,619
Apr 18, 2023 $ 0.0136
-4.48%
$ 6.82 million $ 21,665