Aeron Historical Data - ARNUSD | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Aeron (ARNUSD)

0.872715

-0.009433

( -1.07% )

Updated: 20:02:01

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	0.44095297	102.128778346	0.43176172	0.89886661	0.17642371	61126.9016053	CX
260	0.49133809	128.832783658	0.3813766	3.88590285	0.03096078	3131294.08983	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714175400	0.88293636	-0.009526	-1.07	0.89246741	0.89643299	0.876764	0
1714089000	0.89246188	0.00393388	0.44	0.88951534	0.90319078	0.86910328	0
1714002600	0.888528	-0.03022	-3.29	0.91912215	0.92832478	0.87976132	0
1713916200	0.91874819	-0.00676	-0.73	0.92452099	0.92998198	0.91161948	0
1713829800	0.92550778	0.02605144	2.90	0.89873956	0.93073986	0.89509203	0
1713743400	0.89945634	0.00106029	0.12	0.8965552	0.90912828	0.88955589	0
1713657000	0.89839605	0.0119536	1.35	0.88334146	0.90577042	0.87543854	0
1713570600	0.88644245	0.00740468	0.84	0.87723096	0.90647156	0.82489168	0
1713484200	0.87903777	0.03031195	3.57	0.84815658	0.88757912	0.84213396	0
1713397800	0.84872582	-0.033166	-3.76	0.8836004	0.89209705	0.82854876	0
1713311400	0.88189144	0.00389804	0.44	0.87778705	0.88966592	0.85425932	0
1713225000	0.8779934	-0.032565	-3.58	0.8901863	0.92515403	0.86042062	0
1713138600	0.91055795	0.01807434	2.03	0.8901863	0.91133687	0.86042062	0
1713052200	0.89248361	-0.036582	-3.94	0.92860518	0.94035658	0.85257126	0
1712965800	0.92906536	-0.04071	-4.20	0.96892456	0.98534558	0.91382752	0
1712879400	0.96977488	-0.006736	-0.69	0.9765414	0.98620975	0.96282651	0
1712793000	0.97651054	0.01909228	1.99	0.95655104	0.98387106	0.93478626	0
1712706600	0.95741826	-0.035042	-3.53	0.99103133	0.99296934	0.94498025	0
1712620200	0.99246017	0.03148407	3.28	0.94837091	1.00591403	0.93951732	0
1712533800	0.9609761	0.0066306	0.69	0.95364506	0.97232297	0.95362956	0
1712447400	0.9543455	0.01334218	1.42	0.9379898	0.96316227	0.93420484	0
1712361000	0.94100332	-0.006417	-0.68	0.94837091	0.95101573	0.91365687	0
1712274600	0.9474201	0.03203683	3.50	0.9144225	0.95914438	0.90118288	0
1712188200	0.91538327	0.00927335	1.02	0.9064836	0.92632863	0.89400864	0
1712101800	0.90610992	-0.060937	-6.30	0.96410394	0.96410394	0.89384435	0
1712015400	0.96704674	-0.019323	-1.96	0.96883349	0.9786138	0.94410667	0
1711929000	0.98636988	0.02222386	2.31	0.96508894	0.98707253	0.96493282	0
1711842600	0.96414602	-0.00325	-0.34	0.96677852	0.97357936	0.96323632	0
1711756200	0.96739565	-0.011938	-1.22	0.97943977	0.98166621	0.95640309	0
1711669800	0.97933348	0.02115222	2.21	0.96191349	0.99107354	0.95428862	0
1711583400	0.95818126	-0.010615	-1.10	0.96883349	0.99226115	0.94637933	0
1711497000	0.96879612	0.00099523	0.10	0.96576641	0.99027317	0.96071882	0
1711410600	0.96780089	0.03587038	3.85	0.62798432	0.98544093	0.62643964	0
1711324200	0.93193051	0.04126728	4.63	0.8868809	0.93520506	0.88356829	0
1711237800	0.89066323	0.01270983	1.45	0.88203316	0.91173781	0.87246584	0
1711151400	0.8779534	-0.02819	-3.11	0.90655044	0.9222158	0.86237759	0
1711065000	0.90614299	-0.032541	-3.47	0.94013763	0.94386668	0.89462438	0
1710978600	0.93868443	0.07781457	9.04	0.8600623	0.94263105	0.84217078	0
1710892200	0.86086986	-0.077142	-8.22	0.93712328	0.94275049	0.85182432	0
1710805800	0.93801208	-0.008158	-0.86	0.62798432	0.95264152	0.62643964	0
1710719400	0.94616966	0.04346715	4.82	0.90846438	0.95254934	0.89383605	0
1710633000	0.90270251	-0.060972	-6.33	0.96271593	0.9688	0.89990849	0
1710546600	0.96367407	-0.025443	-2.57	0.62798432	0.97600399	0.62643964	0
1710460200	0.98911698	-0.022865	-2.26	1.01103331	1.02116696	0.94977775	0
1710373800	1.01198246	0.02	2.30	0.98819579	1.02011318	0.98730823	0
1710287400	0.98918922	-0.009471	-0.95	1.00098713	1.00992099	0.95826706	0
1710201000	0.99866049	0.04310607	4.51	0.62798432	1.00892686	0.62643964	0
1710114600	0.95555442	0.00729728	0.77	0.94785509	0.96869758	0.94507422	0
1710028200	0.94825714	0.00283028	0.30	0.94545288	0.95056912	0.9418812	0
1709941800	0.94542686	0.0169688	1.83	0.92709426	0.96929616	0.92005441	0
1709855400	0.92845806	0.01378492	1.51	0.91318174	0.9420196	0.90990263	0
1709769000	0.91467314	0.02398486	2.69	0.88203634	0.935584	0.86977922	0
1709682600	0.89068828	-0.047736	-5.09	0.94532251	0.95578403	0.83995901	0
1709596200	0.93842382	0.06665067	7.65	0.62798432	0.94778257	0.62643964	0
1709509800	0.87177315	0.01328308	1.55	0.85807626	0.87539771	0.85090755	0
1709423400	0.85849007	-0.007101	-0.82	0.864685	0.864685	0.85306521	0
1709337000	0.8655911	0.01514414	1.78	0.84698599	0.873996	0.84163683	0
1709250600	0.85044696	-0.014394	-1.66	0.86241261	0.88102118	0.83754434	0
1709164200	0.86484097	0.07599557	9.63	0.78943872	0.88573771	0.78530485	0
1709077800	0.7888454	0.03422895	4.54	0.75601262	0.79705127	0.7544905	0
1708991400	0.75461645	0.03819411	5.33	0.62798432	0.76061152	0.62643964	0
1708905000	0.71642234	0.00286987	0.40	0.71366998	0.7190572	0.70980419	0
1708818600	0.71355247	0.00951043	1.35	0.70238249	0.71539762	0.7000964	0
1708732200	0.70404204	-0.005992	-0.84	0.70999158	0.71266754	0.69946211	0
1708645800	0.71003448	-0.009022	-1.25	0.7167354	0.72004122	0.70499728	0
1708559400	0.71905664	-0.004955	-0.68	0.72326705	0.72503483	0.7014804	0
1708473000	0.72401205	0.00759373	1.06	0.71699739	0.73295698	0.7033553	0
1708386600	0.71641832	-0.005213	-0.72	0.62798432	0.72649218	0.62643964	0
1708300200	0.72163116	0.00550901	0.77	0.71476001	0.72520146	0.70901005	0
1708213800	0.71612215	-0.006693	-0.93	0.72193951	0.72256065	0.70135528	0
1708127400	0.72281517	0.00361086	0.50	0.71894897	0.72692676	0.71489274	0
1708041000	0.71920431	0.00118719	0.17	0.71742241	0.73153714	0.710839	0
1707954600	0.71801712	0.03049436	4.44	0.68839218	0.72048645	0.6820053	0
1707868200	0.68752276	-0.004887	-0.71	0.69157303	0.69727954	0.6698279	0
1707781800	0.69240952	0.02545826	3.82	0.62798432	0.69655294	0.62643964	0
1707695400	0.66695126	0.00508759	0.77	0.66016841	0.6720661	0.65873126	0
1707609000	0.66186367	0.00908236	1.39	0.65367095	0.66663681	0.64915952	0
1707522600	0.65278131	0.02493138	3.97	0.62798432	0.6671673	0.62643964	0
1707436200	0.62784993	0.01492519	2.44	0.61474304	0.63125194	0.61402945	0
1707349800	0.61292474	0.01606409	2.69	0.59662274	0.6142239	0.59191258	0
1707263400	0.59686065	0.00658604	1.12	0.59034201	0.59994877	0.58849534	0
1707177000	0.59027461	0.00144351	0.25	0.59266326	0.60178783	0.5854147	0
1707090600	0.5888311	-0.005825	-0.98	0.59478645	0.59640352	0.58641104	0
1707004200	0.5946558	-0.002759	-0.46	0.59765521	0.59998503	0.59425278	0
1706917800	0.59741494	0.00175159	0.29	0.59614817	0.60107036	0.58936186	0
1706831400	0.59566335	0.00588601	1.00	0.5893764	0.59879881	0.57949477	0
1706745000	0.58977734	-0.002886	-0.49	0.59524026	0.60530886	0.58580125	0
1706658600	0.59266381	-0.005766	-0.96	0.59762891	0.60579825	0.5911064	0
1706572200	0.59842955	0.01650475	2.84	0.59266326	0.5992028	0.57921078	0
1706485800	0.5819248	-0.001184	-0.20	0.58307947	0.59225027	0.57598661	0
1706399400	0.58310923	0.00354899	0.61	0.57832239	0.58390323	0.573233	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