Aeron Historical Data - ARNGBP | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

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

Aeron (ARNGBP)

0.692687

0.0111

( 1.63% )

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	0.40117714	137.620360357	0.29151002	0.67129439	0.12733302	61126.9016053	CX
260	0.32484794	88.3124806539	0.36783922	3.12673782	0.02704639	3137188.38642	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1713397800	0.68202426	-0.027609	-3.89	0.70983367	0.71784384	0.66576974	0
1713311400	0.70963326	0.00450976	0.64	0.70492739	0.7154599	0.68810044	0
1713225000	0.7051235	-0.027047	-3.69	0.72556462	0.74140644	0.69640042	0
1713138600	0.73217018	0.00226381	0.31	0.72556462	0.73497859	0.70133895	0
1713052200	0.72990637	-0.020004	-2.67	0.74989299	0.7589092	0.69433771	0
1712965800	0.74991002	-0.02258	-2.92	0.77406704	0.78709104	0.73547877	0
1712879400	0.77248998	-0.005682	-0.73	0.77765811	0.78542	0.76843984	0
1712793000	0.77817226	0.02328344	3.08	0.7549129	0.78390092	0.74317492	0
1712706600	0.75488882	-0.02698	-3.45	0.78108185	0.78161842	0.74648697	0
1712620200	0.78186851	0.02471076	3.26	0.72285323	0.79633879	0.71241662	0
1712533800	0.75715775	0.00550459	0.73	0.75076547	0.76459176	0.7506099	0
1712447400	0.75165316	0.00960676	1.29	0.73995684	0.75943304	0.73743782	0
1712361000	0.7420464	-0.006907	-0.92	0.74899187	0.75190671	0.72662338	0
1712274600	0.74895326	0.02540914	3.51	0.72285323	0.7558882	0.71241662	0
1712188200	0.72354412	0.00261728	0.36	0.72083107	0.73371154	0.71208751	0
1712101800	0.72092684	-0.048803	-6.34	0.76785953	0.76796845	0.71220723	0
1712015400	0.76973	-0.005288	-0.68	0.75997682	0.77503903	0.75283994	0
1711929000	0.77501813	0.0133383	1.75	0.76236685	0.77517341	0.76236685	0
1711842600	0.76167983	-0.004062	-0.53	0.76561689	0.76957541	0.76048142	0
1711756200	0.76574173	-0.010346	-1.33	0.77508968	0.77615176	0.75778207	0
1711669800	0.77608782	0.01707731	2.25	0.76222955	0.78290112	0.75504742	0
1711583400	0.75901051	-0.003735	-0.49	0.76119986	0.7791012	0.74838665	0
1711497000	0.76274578	0.00277325	0.36	0.75997682	0.77503903	0.75690046	0
1711410600	0.75997253	0.02099169	2.84	0.73386184	0.77414898	0.73001778	0
1711324200	0.73898084	0.03211378	4.54	0.70649518	0.74160159	0.70249501	0
1711237800	0.70686706	0.00900873	1.29	0.7001476	0.72436387	0.69268784	0
1711151400	0.69785833	-0.017178	-2.40	0.71636587	0.72910379	0.6858095	0
1711065000	0.71503668	-0.019526	-2.66	0.73386184	0.73799834	0.7117148	0
1710978600	0.73456256	0.06062861	9.00	0.67552735	0.73623582	0.66166562	0
1710892200	0.67393395	-0.061681	-8.38	0.73535504	0.73882224	0.6726341	0
1710805800	0.73561454	-0.004647	-0.63	0.75411945	0.7599937	0.70532888	0
1710719400	0.74026174	0.0314694	4.44	0.71561187	0.74666523	0.70410986	0
1710633000	0.70879234	-0.048454	-6.40	0.75411945	0.7599937	0.70532888	0
1710546600	0.75724618	-0.020532	-2.64	0.77099346	0.78986914	0.71585988	0
1710460200	0.77777865	-0.010572	-1.34	0.78859212	0.7958	0.74835564	0
1710373800	0.78835089	0.01931745	2.51	0.76901655	0.79230567	0.76736336	0
1710287400	0.76903344	0.00019432	0.03	0.77099346	0.78986914	0.74841792	0
1710201000	0.76883912	0.03137459	4.25	0.67051741	0.78556933	0.67051741	0
1710114600	0.73746453	0.00070736	0.10	0.7367562	0.74961439	0.73360483	0
1710028200	0.73675717	0.00128061	0.17	0.73449696	0.73919481	0.73235121	0
1709941800	0.73547656	0.01128556	1.56	0.72324269	0.74736	0.7148872	0
1709855400	0.724191	0.00711445	0.99	0.71881541	0.73570699	0.71359994	0
1709769000	0.71707655	0.01589579	2.27	0.69421592	0.73455813	0.6852685	0
1709682600	0.70118076	-0.037521	-5.08	0.74496927	0.7486604	0.61104416	0
1709596200	0.73870211	0.05060292	7.35	0.67051741	0.74594832	0.67051741	0
1709509800	0.68809919	0.01013005	1.49	0.6769144	0.6903576	0.67278191	0
1709423400	0.67796914	-0.005266	-0.77	0.68252264	0.68252264	0.67324195	0
1709337000	0.68323526	0.00985408	1.46	0.67051741	0.69033103	0.66609664	0
1709250600	0.67338118	0.00356324	0.53	0.66685272	0.68959184	0.6439752	0
1709164200	0.66981794	0.0503902	8.13	0.62049342	0.697536	0.61752723	0
1709077800	0.61942774	0.02753274	4.65	0.59308939	0.62455768	0.582309	0
1708991400	0.591895	0.02660104	4.71	0.5620179	0.59689733	0.55608289	0
1708905000	0.56529396	0.00125445	0.22	0.56355774	0.56751058	0.56052	0
1708818600	0.56403951	0.00845361	1.52	0.5538833	0.56477469	0.55271783	0
1708732200	0.5555859	-0.004976	-0.89	0.5620179	0.56306213	0.55200272	0
1708645800	0.56056221	-0.00778	-1.37	0.56738574	0.56908986	0.5583056	0
1708559400	0.56834209	-0.004037	-0.71	0.57345929	0.57399213	0.55593079	0
1708473000	0.57237866	0.00328202	0.58	0.56945524	0.57819215	0.55903662	0
1708386600	0.56909664	-0.002929	-0.51	0.49727216	0.57539301	0.49652785	0
1708300200	0.57202574	0.00349017	0.61	0.56765078	0.57477021	0.56369157	0
1708213800	0.56853557	-0.003378	-0.59	0.5713563	0.57196498	0.55653684	0
1708127400	0.57191308	0.00347619	0.61	0.57006973	0.57596114	0.56704417	0
1708041000	0.56843689	3.9E-5	0.01	0.56866982	0.57954128	0.56341283	0
1707954600	0.568398	0.02262342	4.15	0.54566013	0.5735069	0.54117001	0
1707868200	0.54577458	0.00047166	0.09	0.5454236	0.5495529	0.53228709	0
1707781800	0.54530292	0.02227811	4.26	0.49727216	0.549448	0.49652785	0
1707695400	0.52302481	0.00417761	0.81	0.51929534	0.52853271	0.51699818	0
1707609000	0.5188472	0.00995968	1.96	0.50998822	0.52328846	0.50655382	0
1707522600	0.50888752	0.01201395	2.42	0.49727216	0.52550383	0.49652785	0
1707436200	0.49687357	0.0120563	2.49	0.48588821	0.49935813	0.48588821	0
1707349800	0.48481727	0.01133468	2.39	0.47329741	0.48520396	0.46966344	0
1707263400	0.47348259	0.00251611	0.53	0.47085465	0.47661001	0.46941224	0
1707177000	0.47096648	0.00422688	0.91	0.4787602	0.49051714	0.46724379	0
1707090600	0.4667396	-0.003786	-0.80	0.47071431	0.4720633	0.46350104	0
1707004200	0.47052609	-0.002084	-0.44	0.47408712	0.47408712	0.46938027	0
1706917800	0.47261011	0.00517242	1.11	0.4683247	0.47421597	0.46468256	0
1706831400	0.46743769	0.00259735	0.56	0.46458112	0.46876785	0.45728148	0
1706745000	0.46484034	-0.002056	-0.44	0.46830657	0.47508484	0.46188259	0
1706658600	0.46689655	-0.004509	-0.96	0.46998065	0.47767459	0.46689655	0
1706572200	0.47140576	0.01303133	2.84	0.4787602	0.49051714	0.45681937	0
1706485800	0.45837443	-0.001301	-0.28	0.45952384	0.46622835	0.45496093	0
1706399400	0.45967567	0.0034153	0.75	0.45633303	0.46031327	0.4514572	0
1706313000	0.45626037	0.02159787	4.97	0.43498718	0.45993821	0.43416688	0
1706226600	0.4346625	-0.002294	-0.52	0.43624288	0.4381553	0.43072806	0
1706140200	0.43695606	0.00359176	0.83	0.43454735	0.43915427	0.42966861	0
1706053800	0.4333643	0.00259832	0.60	0.43112167	0.43652716	0.42060106	0
1705967400	0.43076598	-0.022466	-4.96	0.4787602	0.49051714	0.43055686	0
1705881000	0.45323204	-0.001555	-0.34	0.45465036	0.45645316	0.45305641	0
1705794600	0.45478752	0.00113502	0.25	0.45338179	0.45653177	0.45172666	0
1705708200	0.4536525	0.00411242	0.91	0.45018793	0.45961768	0.44071833	0
1705621800	0.44954008	-0.016481	-3.54	0.4663698	0.46763214	0.44334626	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