Aeron Historical Data - ARNEUR | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
Aeron (Cryptocurrency:ARNEUR)
Aeron (Cryptocurrency:ARNEUR) Historical

Aeron (ARNEUR)

0.75225

-0.034388

( -4.37% )

Updated: 20:02:00

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0.39463128	110.349615574	0.35761908	0.78780919	0.14802355	61126.9016053	CX
260	0.40768648	118.31956385	0.34456388	3.4916367	0.02905413	3143956.40792	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714521000	0.79009861	-0.034043	-4.13	0.82381202	0.83492747	0.76846586	0
1714434600	0.82414169	0.00950545	1.17	0.82383984	0.86248637	0.32608216	0
1714348200	0.81463624	-0.006718	-0.82	0.82234581	0.83220044	0.81274099	0
1714261800	0.82135431	-0.004686	-0.57	0.82539517	0.82628758	0.81002973	0
1714175400	0.82603984	-0.006272	-0.75	0.83256748	0.83722671	0.82064293	0
1714089000	0.83231213	0.00017978	0.02	0.8317613	0.84199058	0.81323604	0
1714002600	0.83213235	-0.026438	-3.08	0.86087927	0.86741272	0.82287768	0
1713916200	0.85857062	-0.010303	-1.19	0.86778184	0.87237768	0.85406224	0
1713829800	0.86887367	0.02333078	2.76	0.82383984	0.87332752	0.32608216	0
1713743400	0.84554289	0.00093641	0.11	0.84255276	0.85535545	0.83600021	0
1713657000	0.84460648	0.0118303	1.42	0.82792319	0.85090216	0.82126117	0
1713570600	0.83277618	0.00658673	0.80	0.82383984	0.85077248	0.78240343	0
1713484200	0.82618945	0.02967407	3.73	0.79733388	0.83156117	0.78881412	0
1713397800	0.79651538	-0.033946	-4.09	0.83203076	0.84045046	0.7773229	0
1713311400	0.83046117	0.00416529	0.50	0.82705072	0.83747224	0.80440848	0
1713225000	0.82629588	-0.028081	-3.29	0.88197503	0.88685765	0.8164908	0
1713138600	0.85437683	0.00096797	0.11	0.8416252	0.87201688	0.81607034	0
1713052200	0.85340886	-0.022452	-2.56	0.87686046	0.89021205	0.81122841	0
1712965800	0.8758608	-0.028121	-3.11	0.90483152	0.92083056	0.85729956	0
1712879400	0.90398174	-0.004805	-0.53	0.90706806	0.917512	0.89834969	0
1712793000	0.90878671	0.026043	2.95	0.88197503	0.91560416	0.86560951	0
1712706600	0.88274371	-0.029232	-3.21	0.91223951	0.91334574	0.87165704	0
1712620200	0.91197586	0.02470108	2.78	0.87544324	0.92798584	0.84637357	0
1712533800	0.88727478	0.00562706	0.64	0.88015341	0.89763485	0.88015341	0
1712447400	0.88164772	0.01284117	1.48	0.86571968	0.88930041	0.86220265	0
1712361000	0.86880655	-0.005703	-0.65	0.87544324	0.87779424	0.84637357	0
1712274600	0.87450974	0.02879938	3.41	0.84257532	0.88259064	0.83232376	0
1712188200	0.84571036	0.00326168	0.39	0.84331244	0.85708905	0.83134471	0
1712101800	0.84244868	-0.057367	-6.38	0.89813946	0.89813946	0.83172864	0
1712015400	0.89981576	-0.014561	-1.59	0.829566	0.90069488	0.829566	0
1711929000	0.91437682	0.0201055	2.25	0.89428059	0.91531656	0.89428059	0
1711842600	0.89427132	-0.002655	-0.30	0.89888225	0.90187446	0.89397763	0
1711756200	0.89692597	-0.009746	-1.07	0.90787632	0.9099948	0.88748737	0
1711669800	0.90667224	0.0222676	2.52	0.8886812	0.91579653	0.88252033	0
1711583400	0.88440464	-0.009587	-1.07	0.89291182	0.91438112	0.87535259	0
1711497000	0.8939912	0.00383008	0.43	0.89026229	0.90971856	0.88747546	0
1711410600	0.89016112	0.0287378	3.34	0.829566	0.90609096	0.829566	0
1711324200	0.86142332	0.03736204	4.53	0.822096	0.86380436	0.81888844	0
1711237800	0.82406128	0.01005906	1.24	0.81661826	0.84529184	0.80817849	0
1711151400	0.81400222	-0.020474	-2.45	0.83793435	0.85075905	0.80022963	0
1711065000	0.83447588	-0.025175	-2.93	0.85836026	0.86430786	0.82695384	0
1710978600	0.85965111	0.0680874	8.60	0.79016393	0.86339456	0.77412656	0
1710892200	0.79156371	-0.070639	-8.19	0.86259363	0.86755458	0.78373498	0
1710805800	0.86220321	-0.007157	-0.82	0.829566	0.87187502	0.829566	0
1710719400	0.86936056	0.03657953	4.39	0.829566	0.87657203	0.8199782	0
1710633000	0.83278103	-0.053429	-6.03	0.88543199	0.89058863	0.82660064	0
1710546600	0.88621035	-0.025294	-2.77	0.92288496	0.93285752	0.83583912	0
1710460200	0.91150392	-0.012237	-1.32	0.92288496	0.93285752	0.87487996	0
1710373800	0.92374055	0.01827226	2.02	0.90718957	0.93267829	0.90384555	0
1710287400	0.90546829	-0.000922	-0.10	0.90589457	0.92034616	0.88063048	0
1710201000	0.90639059	0.03287	3.76	0.84662117	0.91865768	0.84455707	0
1710114600	0.87352059	0.00747498	0.86	0.86606138	0.88498509	0.865	0
1710028200	0.86604561	0.00274793	0.32	0.86494879	0.86862898	0.8603636	0
1709941800	0.86329768	0.01629688	1.92	0.84662117	0.88095987	0.83947904	0
1709855400	0.8470008	0.00713411	0.85	0.83917732	0.86275252	0.83478506	0
1709769000	0.83986669	0.01785664	2.17	0.81280603	0.86342224	0.80248264	0
1709682600	0.82201005	-0.041399	-4.79	0.86840519	0.87637495	0.68845696	0
1709596200	0.86340867	0.05930467	7.38	0.79028434	0.86986794	0.77936762	0
1709509800	0.804104	0.01198489	1.51	0.790264	0.80677899	0.78373913	0
1709423400	0.79211911	-0.00591	-0.74	0.79599666	0.79699425	0.78672054	0
1709337000	0.79802907	0.01275841	1.62	0.78201494	0.8048306	0.77655561	0
1709250600	0.78527066	-0.011481	-1.44	0.79028434	0.81222808	0.77399383	0
1709164200	0.79675205	0.06978142	9.60	0.72738888	0.81361789	0.72451251	0
1709077800	0.72697063	0.03476359	5.02	0.69344074	0.73399056	0.69204262	0
1708991400	0.69220704	0.03016912	4.56	0.66979801	0.69722473	0.32608216	0
1708905000	0.66203792	0.00296495	0.45	0.65915698	0.66401012	0.65614111	0
1708818600	0.65907297	0.00866494	1.33	0.64910873	0.66110649	0.6476428	0
1708732200	0.65040803	-0.005095	-0.78	0.6561346	0.65877016	0.64644716	0
1708645800	0.65550336	-0.008014	-1.21	0.66215307	0.66541515	0.6515872	0
1708559400	0.66351741	-0.006186	-0.92	0.66979801	0.6707513	0.64904603	0
1708473000	0.66970389	0.0049388	0.74	0.66526125	0.67813245	0.65104453	0
1708386600	0.66476509	-0.004095	-0.61	0.66727207	0.67632135	0.66409648	0
1708300200	0.66885979	0.00416598	0.63	0.6634896	0.67242664	0.65787069	0
1708213800	0.66469381	-0.005889	-0.88	0.67023397	0.67060225	0.65024472	0
1708127400	0.67058315	0.00269562	0.40	0.66727207	0.67632135	0.66409648	0
1708041000	0.66788753	-0.00104	-0.16	0.66942543	0.67875678	0.65962824	0
1707954600	0.66892802	0.02665888	4.15	0.64210347	0.67139971	0.6370855	0
1707868200	0.64226914	0.0013011	0.20	0.63989807	0.64587128	0.62396256	0
1707781800	0.64096804	0.02587111	4.21	0.55199981	0.64462734	0.5484947	0
1707695400	0.61509693	0.00523595	0.86	0.60879046	0.62020167	0.6085113	0
1707609000	0.60986098	0.01283452	2.15	0.59814985	0.61548528	0.59236584	0
1707522600	0.59702646	0.01491606	2.56	0.58318147	0.61692076	0.58122242	0
1707436200	0.5821104	0.01363005	2.40	0.56918799	0.58497306	0.56894856	0
1707349800	0.56848035	0.01398934	2.52	0.55479162	0.56971225	0.55030441	0
1707263400	0.55449101	0.00463031	0.84	0.55010526	0.55848552	0.5482053	0
1707177000	0.5498607	0.00342207	0.63	0.55199981	0.55998037	0.54527344	0
1707090600	0.54643863	-0.005144	-0.93	0.55199981	0.55334977	0.54388432	0
1707004200	0.55158254	-0.001743	-0.32	0.55387209	0.55599639	0.55082424	0
1706917800	0.55332596	0.0050689	0.92	0.54869884	0.55600068	0.54498653	0
1706831400	0.54825706	0.00271333	0.50	0.54545183	0.55047949	0.5364914	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions