AREON Historical Data

AREA Page 24
Download
Date Close Price change Market cap Trading volume
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
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