Ardor Historical Data

ARDR
Download
Date Close Price change Market cap Trading volume
Aug 3 $ 0.018
+5.84%
$ 17.97 million $ 4.77 million
Jul 27 $ 0.017
-18.80%
$ 16.98 million $ 5.13 million
Jul 20 $ 0.0209
+5.21%
$ 20.91 million $ 3.07 million
Jul 13 $ 0.0199
+1.06%
$ 19.87 million $ 4 million
Jul 6 $ 0.0197
-19.45%
$ 19.66 million $ 3.25 million
Jun 29 $ 0.0245
+1.06%
$ 24.44 million $ 3.67 million
Jun 22 $ 0.0241
-11.83%
$ 24.07 million $ 2.08 million
Jun 15 $ 0.0278
-6.90%
$ 27.3 million $ 500,216
Jun 8 $ 0.0295
-2.14%
$ 29.81 million $ 1.36 million
Jun 1 $ 0.0301
-17.53%
$ 30.1 million $ 7.79 million
May 25 $ 0.0358
+12.89%
$ 36.7 million $ 469,973
May 18 $ 0.0303
-3.19%
$ 31.78 million $ 937,042
May 11 $ 0.0405
-8.33%
$ 31.25 million $ 213,635
May 4 $ 0.0442
+36.75%
$ 44.1 million $ 436,570
Apr 27 $ 0.0323
-7.18%
$ 32.25 million $ 396,380
Apr 20 $ 0.042
-2.90%
$ 34.65 million $ 552,352
Apr 13 $ 0.0336
-20.46%
$ 43.34 million $ 1.37 million
Apr 6 $ 0.0441
+2.20%
$ 42.18 million $ 494,055
Mar 30 $ 0.0432
+28.58%
$ 43.14 million $ 662,654
Mar 23 $ 0.0336
-23.90%
$ 33.55 million $ 925,962
Mar 16 $ 0.0442
+9.02%
$ 44.09 million $ 1.82 million
Mar 9 $ 0.0405
-6.86%
$ 40.44 million $ 4.52 million
Mar 2 $ 0.0442
+11.51%
$ 43.42 million $ 6.55 million
Feb 23 $ 0.0396
-11.01%
$ 39.56 million $ 2.75 million
Feb 16 $ 0.0445
-6.73%
$ 44.45 million $ 1.83 million
Feb 9 $ 0.0487
-1.27%
$ 47.65 million $ 2.78 million
Feb 2 $ 0.0451
-26.22%
$ 48.63 million $ 18.85 million
Jan 26 $ 0.061
+7.98%
$ 60.91 million $ 36.86 million
Jan 19 $ 0.0575
-3.13%
$ 56.4 million $ 7.32 million
Jan 12 $ 0.061
+0.85%
$ 59.32 million $ 6.77 million
Jan 5 $ 0.0627
+4.29%
$ 59.99 million $ 9.17 million
Dec 29 $ 0.0599
+4.16%
$ 60.03 million $ 8.11 million
Dec 22 $ 0.0577
+0.49%
$ 57.39 million $ 6.41 million
Dec 15 $ 0.0583
-2.25%
$ 57.38 million $ 24.55 million
Dec 8 $ 0.0592
+1.49%
$ 59.52 million $ 33.39 million
Dec 1 $ 0.0592
-4.02%
$ 58.23 million $ 22.22 million
Nov 24 $ 0.0631
+6.16%
$ 61.23 million $ 13.24 million
Nov 17 $ 0.0575
-2.22%
$ 59.31 million $ 33.09 million
Nov 10 $ 0.0575
-8.11%
$ 58.72 million $ 33.13 million
Nov 3 $ 0.0638
-0.12%
$ 62.71 million $ 54.45 million
Oct 27 $ 0.0647
-6.45%
$ 63.77 million $ 20.65 million
Oct 20 $ 0.0686
+0.82%
$ 68.94 million $ 23.23 million
Oct 13 $ 0.0681
-5.74%
$ 68.05 million $ 30.61 million
Oct 6 $ 0.0671
-19.86%
$ 72.14 million $ 33.36 million
Sep 29 $ 0.0841
+8.66%
$ 83.67 million $ 26 million
Sep 22 $ 0.0774
-8.36%
$ 77.27 million $ 26.83 million
Sep 15 $ 0.0867
-1.64%
$ 84.39 million $ 34.74 million
Sep 8 $ 0.0903
+7.76%
$ 88.12 million $ 28.63 million
Sep 1 $ 0.0824
-1.67%
$ 83.66 million $ 29.61 million
Aug 25 $ 0.0841
-6.02%
$ 83.61 million $ 28.36 million
Download