Ardor Historical Data

ARDR Page 12
Download
Date Close Price change Market cap Trading volume
Dec 24, 2024 $ 0.0969
+1.38%
$ 96.74 million $ 6.61 million
Dec 23, 2024 $ 0.0956
+3.20%
$ 95.48 million $ 7.96 million
Dec 22, 2024 $ 0.0926
+5.04%
$ 92.5 million $ 11.29 million
Dec 21, 2024 $ 0.0882
+0.18%
$ 88.08 million $ 7.38 million
Dec 20, 2024 $ 0.088
+2.85%
$ 87.9 million $ 10.19 million
Dec 19, 2024 $ 0.0856
-4.88%
$ 85.48 million $ 8.58 million
Dec 18, 2024 $ 0.09
-8.87%
$ 89.82 million $ 8.21 million
Dec 17, 2024 $ 0.0987
-4.74%
$ 98.56 million $ 6.97 million
Dec 16, 2024 $ 0.104
-4.11%
$ 103.45 million $ 8.11 million
Dec 15, 2024 $ 0.108
+2.50%
$ 107.92 million $ 8.8 million
Dec 14, 2024 $ 0.105
-3.43%
$ 105.29 million $ 7.74 million
Dec 13, 2024 $ 0.109
-0.38%
$ 109.03 million $ 9.41 million
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