Ardor Historical Data

ARDR Page 11
Download
Date Close Price change Market cap Trading volume
Feb 12, 2025 $ 0.0741
+5.44%
$ 73.95 million $ 5.51 million
Feb 11, 2025 $ 0.0702
-0.18%
$ 70.13 million $ 4.88 million
Feb 10, 2025 $ 0.0704
+2.76%
$ 70.25 million $ 5.98 million
Feb 9, 2025 $ 0.0685
+2.35%
$ 68.37 million $ 5.2 million
Feb 8, 2025 $ 0.0669
+3.59%
$ 66.8 million $ 5.07 million
Feb 7, 2025 $ 0.0647
+1.43%
$ 64.56 million $ 7.27 million
Feb 6, 2025 $ 0.0638
-3.97%
$ 63.66 million $ 6.04 million
Feb 5, 2025 $ 0.0664
-1.87%
$ 66.29 million $ 7.62 million
Feb 4, 2025 $ 0.0676
-5.51%
$ 67.54 million $ 8.96 million
Feb 3, 2025 $ 0.0716
+3.07%
$ 71.48 million $ 12.31 million
Feb 2, 2025 $ 0.0695
-9.52%
$ 69.35 million $ 8.03 million
Feb 1, 2025 $ 0.0768
-6.24%
$ 76.64 million $ 5.73 million
Jan 31, 2025 $ 0.0819
-0.48%
$ 81.74 million $ 5.69 million
Jan 30, 2025 $ 0.0822
+3.17%
$ 82.12 million $ 5.86 million
Jan 29, 2025 $ 0.0797
-0.29%
$ 79.59 million $ 5.66 million
Jan 28, 2025 $ 0.08
-4.24%
$ 79.83 million $ 5.43 million
Jan 27, 2025 $ 0.0835
-4.26%
$ 83.35 million $ 6.93 million
Jan 26, 2025 $ 0.0872
-1.88%
$ 87.04 million $ 4.83 million
Jan 25, 2025 $ 0.0889
+4.75%
$ 88.73 million $ 6.48 million
Jan 24, 2025 $ 0.0848
-3.04%
$ 84.69 million $ 7.81 million
Jan 23, 2025 $ 0.0875
-5.35%
$ 87.36 million $ 25.2 million
Jan 22, 2025 $ 0.0925
+0.15%
$ 92.31 million $ 6.39 million
Jan 21, 2025 $ 0.0923
+2.59%
$ 92.17 million $ 8.94 million
Jan 20, 2025 $ 0.09
+0.87%
$ 89.83 million $ 9.97 million
Jan 19, 2025 $ 0.0892
-7.27%
$ 89.06 million $ 7.43 million
Jan 18, 2025 $ 0.0962
-5.71%
$ 96.04 million $ 7.67 million
Jan 17, 2025 $ 0.102
+2.61%
$ 101.85 million $ 8.12 million
Jan 16, 2025 $ 0.0994
-1.96%
$ 99.26 million $ 8.58 million
Jan 15, 2025 $ 0.101
+1.02%
$ 101.25 million $ 10.27 million
Jan 14, 2025 $ 0.1
+1.17%
$ 100.24 million $ 42.38 million
Jan 13, 2025 $ 0.0993
-6.74%
$ 99.16 million $ 9.03 million
Jan 12, 2025 $ 0.107
-4.58%
$ 106.34 million $ 13.17 million
Jan 11, 2025 $ 0.112
+4.84%
$ 111.46 million $ 26.58 million
Jan 10, 2025 $ 0.106
-5.14%
$ 106.08 million $ 15.83 million
Jan 9, 2025 $ 0.112
+15.08%
$ 111.96 million $ 29.08 million
Jan 8, 2025 $ 0.0974
+4.02%
$ 97.29 million $ 11.05 million
Jan 7, 2025 $ 0.0937
-9.20%
$ 93.53 million $ 6.78 million
Jan 6, 2025 $ 0.103
+4.17%
$ 103.01 million $ 7.93 million
Jan 5, 2025 $ 0.0991
+4.16%
$ 98.91 million $ 7.12 million
Jan 4, 2025 $ 0.0951
+0.84%
$ 94.97 million $ 4.09 million
Jan 3, 2025 $ 0.0943
+2.23%
$ 94.2 million $ 4.19 million
Jan 2, 2025 $ 0.0923
+2.68%
$ 92.14 million $ 5.62 million
Jan 1, 2025 $ 0.0899
+0.55%
$ 89.73 million $ 4.28 million
Dec 31, 2024 $ 0.0894
-0.64%
$ 89.25 million $ 5.03 million
Dec 30, 2024 $ 0.09
-1.93%
$ 89.84 million $ 11.32 million
Dec 29, 2024 $ 0.0918
-3.73%
$ 91.62 million $ 6.89 million
Dec 28, 2024 $ 0.0953
+6.14%
$ 95.14 million $ 5.89 million
Dec 27, 2024 $ 0.0898
-0.09%
$ 89.64 million $ 5.51 million
Dec 26, 2024 $ 0.0898
-5.46%
$ 89.71 million $ 5.89 million
Dec 25, 2024 $ 0.0951
-1.89%
$ 94.92 million $ 5.79 million