Ardor Historical Data

ARDR Page 11
Download
Date Close Price change Market cap Trading volume
Dec 12, 2024 $ 0.11
+0.33%
$ 109.49 million $ 15.52 million
Dec 11, 2024 $ 0.109
+7.41%
$ 109.12 million $ 12.17 million
Dec 10, 2024 $ 0.102
-6.26%
$ 101.58 million $ 14.59 million
Dec 9, 2024 $ 0.109
-13.97%
$ 108.43 million $ 12.59 million
Dec 8, 2024 $ 0.126
-0.05%
$ 126.08 million $ 10.36 million
Dec 7, 2024 $ 0.126
-1.22%
$ 126.15 million $ 10.08 million
Dec 6, 2024 $ 0.128
+2.94%
$ 127.73 million $ 19.14 million
Dec 5, 2024 $ 0.124
-4.01%
$ 124.04 million $ 15.79 million
Dec 4, 2024 $ 0.129
-5.92%
$ 129.27 million $ 25.4 million
Dec 3, 2024 $ 0.138
+10.74%
$ 137.41 million $ 26.55 million
Dec 2, 2024 $ 0.124
-1.45%
$ 124.07 million $ 16.93 million
Dec 1, 2024 $ 0.126
+0.87%
$ 125.87 million $ 38.54 million
Nov 30, 2024 $ 0.124
+2.40%
$ 123.88 million $ 11.11 million
Nov 29, 2024 $ 0.121
+2.35%
$ 120.99 million $ 11.2 million
Nov 28, 2024 $ 0.118
-1.24%
$ 118.23 million $ 12.26 million
Nov 27, 2024 $ 0.12
+1.65%
$ 119.69 million $ 14.08 million
Nov 26, 2024 $ 0.118
+2.81%
$ 117.74 million $ 44.15 million
Nov 25, 2024 $ 0.115
+9.49%
$ 114.55 million $ 100.73 million
Nov 24, 2024 $ 0.105
+4.24%
$ 104.66 million $ 13.59 million
Nov 23, 2024 $ 0.101
+3.43%
$ 100.41 million $ 9.87 million
Nov 22, 2024 $ 0.0973
+0.31%
$ 97.11 million $ 9.07 million
Nov 21, 2024 $ 0.097
+2.42%
$ 96.82 million $ 7.75 million
Nov 20, 2024 $ 0.0947
-5.04%
$ 94.52 million $ 7.68 million
Nov 19, 2024 $ 0.0997
+1.24%
$ 99.51 million $ 9.23 million
Nov 18, 2024 $ 0.0984
+3.88%
$ 98.28 million $ 8.78 million
Nov 17, 2024 $ 0.0947
-4.50%
$ 94.59 million $ 8.5 million
Nov 16, 2024 $ 0.0992
+4.88%
$ 99.06 million $ 16.43 million
Nov 15, 2024 $ 0.0945
+4.13%
$ 94.31 million $ 9.51 million
Nov 14, 2024 $ 0.0907
-5.93%
$ 90.57 million $ 11.13 million
Nov 13, 2024 $ 0.0964
-1.96%
$ 96.29 million $ 15.23 million
Nov 12, 2024 $ 0.0985
-5.81%
$ 98.39 million $ 34.4 million
Nov 11, 2024 $ 0.105
+10.35%
$ 104.45 million $ 78.29 million
Nov 10, 2024 $ 0.0948
+11.28%
$ 94.63 million $ 52.32 million
Nov 9, 2024 $ 0.0852
+0.19%
$ 85.04 million $ 8.62 million
Nov 8, 2024 $ 0.085
+0.89%
$ 84.88 million $ 8.98 million
Nov 7, 2024 $ 0.0842
-1.02%
$ 84.11 million $ 11.83 million
Nov 6, 2024 $ 0.0851
+6.42%
$ 84.98 million $ 12.54 million
Nov 5, 2024 $ 0.08
+5.88%
$ 79.85 million $ 7.08 million
Nov 4, 2024 $ 0.0756
-4.83%
$ 75.45 million $ 8.38 million
Nov 3, 2024 $ 0.0798
+2.09%
$ 79.64 million $ 5.89 million
Nov 2, 2024 $ 0.0781
-4.20%
$ 78 million $ 5.45 million
Nov 1, 2024 $ 0.0815
+1.27%
$ 81.4 million $ 8.1 million
Oct 31, 2024 $ 0.0805
-2.64%
$ 80.4 million $ 29.62 million
Oct 30, 2024 $ 0.0827
-2.66%
$ 82.58 million $ 8.69 million
Oct 29, 2024 $ 0.085
+1.88%
$ 84.84 million $ 28.47 million
Oct 28, 2024 $ 0.0833
+6.91%
$ 83.19 million $ 40.2 million
Oct 27, 2024 $ 0.0779
+0.81%
$ 77.81 million $ 3.91 million
Oct 26, 2024 $ 0.0773
+0.51%
$ 77.19 million $ 6.62 million
Oct 25, 2024 $ 0.0769
-6.37%
$ 76.79 million $ 6.84 million
Oct 24, 2024 $ 0.0821
-0.25%
$ 82.01 million $ 6.47 million