ArdCoin Historical Data

ARDX Page 12
Download
Date Close Price change Market cap Trading volume
Feb 23, 2022 $ 0.0159
+21.23%
$ 82.07 million $ 54,700
Feb 22, 2022 $ 0.0131
-17.78%
$ 67.74 million $ 15,688
Feb 21, 2022 $ 0.016
-3.51%
$ 82.35 million $ 41,555
Feb 20, 2022 $ 0.0166
+14.80%
$ 85.46 million $ 14,519
Feb 19, 2022 $ 0.0144
-15.30%
$ 74.47 million $ 25,229
Feb 18, 2022 $ 0.017
-5.52%
$ 87.94 million $ 45,546
Feb 17, 2022 $ 0.018
+2.61%
$ 93.05 million $ 73,455
Feb 16, 2022 $ 0.0176
-10.40%
$ 90.77 million $ 83,457
Feb 15, 2022 $ 0.0196
+3.41%
$ 101.3 million $ 69,806
Feb 14, 2022 $ 0.019
+1.32%
$ 97.96 million $ 61,089
Feb 13, 2022 $ 0.0188
-1.79%
$ 96.91 million $ 15,344
Feb 12, 2022 $ 0.0191
-10.89%
$ 98.69 million $ 16,267
Feb 11, 2022 $ 0.0215
+6.45%
$ 110.75 million $ 88,292
Feb 10, 2022 $ 0.0202
-9.06%
$ 104.07 million $ 31,657
Feb 9, 2022 $ 0.0222
+16.90%
$ 114.42 million $ 111,430
Feb 8, 2022 $ 0.019
-17.84%
$ 97.96 million $ 27,381
Feb 7, 2022 $ 0.0231
+22.88%
$ 119.26 million $ 107,528
Feb 6, 2022 $ 0.0188
-13.41%
$ 97.01 million $ 28,566
Feb 5, 2022 $ 0.0217
+8.00%
$ 112 million $ 103,898
Feb 4, 2022 $ 0.0201
+6.27%
$ 103.8 million $ 16,645
Feb 3, 2022 $ 0.0189
-2.09%
$ 97.27 million $ 14,212
Feb 2, 2022 $ 0.0193
-12.96%
$ 99.35 million $ 19,402
Feb 1, 2022 $ 0.0222
+0.24%
$ 114.27 million $ 87,160
Jan 31, 2022 $ 0.0221
+5.07%
$ 114.02 million $ 50,813
Jan 30, 2022 $ 0.021
-0.88%
$ 108.54 million $ 26,432
Jan 29, 2022 $ 0.0212
-7.19%
$ 109.45 million $ 40,736
Jan 28, 2022 $ 0.0229
+4.91%
$ 117.99 million $ 66,961
Jan 27, 2022 $ 0.0218
-6.77%
$ 112.45 million $ 71,487
Jan 26, 2022 $ 0.0234
+7.35%
$ 120.66 million $ 57,687
Jan 25, 2022 $ 0.0218
-12.11%
$ 112.44 million $ 23,864
Jan 24, 2022 $ 0.0248
+31.51%
$ 127.95 million $ 79,964
Jan 23, 2022 $ 0.0189
-19.29%
$ 97.39 million $ 19,148
Jan 22, 2022 $ 0.0234
-3.76%
$ 120.61 million $ 22,128
Jan 21, 2022 $ 0.0242
-4.76%
$ 124.99 million $ 21,386
Jan 20, 2022 $ 0.0255
+5.40%
$ 131.35 million $ 52,892
Jan 19, 2022 $ 0.0238
-12.73%
$ 123.02 million $ 21,395
Jan 18, 2022 $ 0.0273
+7.94%
$ 140.96 million $ 59,779
Jan 17, 2022 $ 0.0253
-5.39%
$ 130.56 million $ 19,427
Jan 16, 2022 $ 0.0268
+4.62%
$ 138.01 million $ 23,803
Jan 15, 2022 $ 0.0256
-3.82%
$ 132.03 million $ 19,834
Jan 14, 2022 $ 0.0266
+10.01%
$ 137.22 million $ 30,336
Jan 13, 2022 $ 0.0242
-5.13%
$ 124.79 million $ 117,165
Jan 12, 2022 $ 0.0255
-2.81%
$ 131.53 million $ 15,101
Jan 11, 2022 $ 0.0262
-1.73%
$ 135.33 million $ 57,218
Jan 10, 2022 $ 0.0267
-5.42%
$ 137.75 million $ 37,279
Jan 9, 2022 $ 0.0282
-0.84%
$ 145.68 million $ 60,276
Jan 8, 2022 $ 0.0285
-8.14%
$ 147.04 million $ 30,518
Jan 7, 2022 $ 0.031
-7.15%
$ 159.88 million $ 88,804
Jan 6, 2022 $ 0.0334
+5.37%
$ 172.22 million $ 14,259
Jan 5, 2022 $ 0.0317
-2.01%
$ 163.66 million $ 73,952