Ardor Historical Data

ARDR
Download
Date Close Price change Market cap Trading volume
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
Aug 18 $ 0.0902
-5.14%
$ 89.25 million $ 33.85 million
Aug 11 $ 0.0951
-2.59%
$ 95.09 million $ 48.68 million
Aug 4 $ 0.0992
+7.82%
$ 97.51 million $ 26.85 million
Jul 28 $ 0.0921
-12.68%
$ 91.86 million $ 39.93 million
Jul 21 $ 0.106
+8.43%
$ 105.29 million $ 529.48 million
Jul 14 $ 0.0958
+10.44%
$ 97.98 million $ 142.6 million
Jul 7 $ 0.0901
+14.06%
$ 86.57 million $ 104.99 million
Jun 30 $ 0.0787
-5.19%
$ 78.84 million $ 21.59 million
Jun 23 $ 0.0823
+4.56%
$ 82.93 million $ 31.75 million
Jun 16 $ 0.0836
-3.44%
$ 78.6 million $ 49.24 million
Jun 9 $ 0.0868
+4.13%
$ 86.45 million $ 154.22 million
Jun 2 $ 0.0829
-5.54%
$ 83.23 million $ 93.23 million
May 26 $ 0.0878
-17.88%
$ 87.67 million $ 81.91 million
May 19 $ 0.106
+4.52%
$ 106.76 million $ 123.31 million
May 12 $ 0.1
-3.16%
$ 100.9 million $ 81.23 million
May 5 $ 0.106
-6.20%
$ 103.49 million $ 97.27 million
Download