Areon Network (AREA) historical data and Live price

areon-network

Areon Network

AREA
$ 0.056407 + 7.197 % 0.00000086 BTC
MARKET CAP
6.756 M
24H VOLUME
384.487 k
CIRC.SUPPLY
119.769 M
MAX SUPPLY
Rank1,170
1H 2.41 %
24H 7.20 %
7D 12.77 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/18/240.0530.0540.0510.053418,438.476,368,599.23
7/17/240.050.0540.0490.053376,618.766,299,065.23
7/16/240.0490.0510.0490.05326,029.46,029,226.35
7/15/240.0510.0510.0460.049462,632.195,925,618.8
7/14/240.0490.0510.0450.051248,466.76,057,454.72
7/13/240.0510.0510.0490.049253,323.015,889,133.55
7/12/240.050.0510.050.051437,455.776,094,548.12
7/11/240.0490.0510.0480.05408,745.936,004,390.45
7/10/240.050.0510.0480.049322,109.965,870,401.75
7/9/240.050.0530.0480.05397,164.575,981,230.17
7/8/240.0510.0540.0480.05347,017.216,043,770.37
7/7/240.0510.0550.050.051251,767.426,252,603.05
7/6/240.0480.0530.0470.051187,682.726,143,837.69
7/5/240.0530.0540.0470.048396,047.625,891,874.35
7/4/240.0550.0560.0520.053287,754.356,463,083.79
7/3/240.0590.060.0530.055405,201.336,691,713.62
7/2/240.0590.0620.0580.059467,956.887,115,699.02
7/1/240.0630.0640.0580.059440,921.947,169,222.97
6/30/240.0640.0650.0590.063328,765.757,596,039.71
6/29/240.0670.0670.060.064235,657.17,755,137.7
6/28/240.0670.0670.0650.067235,720.958,123,245.88
6/27/240.0640.0690.0630.067257,029.578,102,116.67
6/26/240.0650.0660.0620.064233,293.377,772,634.98
6/25/240.0620.0660.0610.065231,451.797,895,485.14
6/24/240.0640.0640.060.062296,235.257,556,165.3
6/23/240.0650.0660.0630.064451,756.237,728,619.73
6/22/240.0670.070.0650.065445,500.387,869,607.4
6/21/240.0710.0710.0650.067445,044.228,149,354.79
6/20/240.070.0720.0690.071374,800.158,678,227.25
6/19/240.0680.0740.0670.07371,973.858,540,566.6
6/18/240.070.0710.0630.068462,019.688,226,001.66
6/17/240.0750.0760.0680.07425,087.198,519,529.22
6/16/240.0760.0770.0720.075483,289.039,148,323.21
6/15/240.0760.0790.0750.076459,863.339,256,719.89
6/14/240.0810.0820.0740.076476,579.069,220,949.21
6/13/240.0810.0850.0790.081451,113.569,793,951.73
6/12/240.0830.0840.080.081485,549.289,862,044.89
6/11/240.0830.0920.0810.083579,445.1610,113,294.27
6/10/240.0890.0890.0820.083557,465.3810,122,189.57
6/9/240.0850.090.0820.089590,931.0210,774,515.45
6/8/240.0860.0880.0840.085567,477.2510,288,485.51
6/7/240.0920.0940.0830.086640,672.3610,480,546.02
6/6/240.0880.0940.0870.092643,681.3811,209,864.05
6/5/240.0850.0880.0830.088767,178.9310,649,462.4
6/4/240.0890.0890.0850.085705,380.8510,315,822.38
6/3/240.090.0960.0860.089716,554.5110,779,585.46
6/2/240.0860.0960.0820.09745,972.1510,933,465.95
6/1/240.0850.0880.0830.086703,727.4210,489,386.32
5/31/240.0840.090.0830.085603,818.0210,270,728.31
5/30/240.090.0910.0840.084560,115.4610,231,077.61
5/29/240.0890.0910.0880.09671,571.3210,975,006.49
5/28/240.0920.0960.0880.089671,935.5210,811,855.19
5/27/240.0880.0960.0870.092693,119.0411,184,799.06
5/26/240.090.0910.0880.088634,316.2910,709,244.78
5/25/240.0910.0940.0890.09701,451.3210,971,072.39
5/24/240.0940.0950.0880.091644,850.4811,087,345.84
5/23/240.0960.0980.0910.094643,815.0711,369,502.55
5/22/240.0990.1010.0960.096511,775.711,697,006.33
5/21/240.0990.1030.0980.099560,058.5612,039,751.43
5/20/240.0950.1020.0940.099676,524.4112,017,491.01
5/19/240.0990.0990.0940.095699,262.1611,554,344.94
5/18/240.0990.10.0980.099823,754.412,022,125.42
5/17/240.0980.1020.0950.0991,026,137.5112,076,934.09
5/16/240.1010.1020.0940.0981,232,911.7811,927,639.87
5/15/240.0990.1050.0970.1011,565,030.8812,229,949.3
5/14/240.10.1030.0960.0991,508,767.1512,080,034.31
5/13/240.1060.1070.0950.11,862,945.6812,105,110.88
5/12/240.1030.1080.1010.1061,560,072.6312,931,354.72
5/11/240.1060.110.1020.1031,421,087.112,519,550.16
5/10/240.1130.1150.1060.1061,138,174.5612,915,772.66