Ardor Historical Data

ARDR Page 13
Download
Date Close Price change Market cap Trading volume
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
Oct 23, 2024 $ 0.0823
-4.45%
$ 82.22 million $ 7.33 million
Oct 22, 2024 $ 0.0861
-4.20%
$ 85.94 million $ 11.91 million
Oct 21, 2024 $ 0.0899
+4.08%
$ 89.77 million $ 28.44 million
Oct 20, 2024 $ 0.0864
+0.69%
$ 86.25 million $ 14.22 million
Oct 19, 2024 $ 0.0858
+0.21%
$ 85.65 million $ 6.51 million
Oct 18, 2024 $ 0.0856
+2.64%
$ 85.48 million $ 8.96 million
Oct 17, 2024 $ 0.0834
-4.20%
$ 83.28 million $ 9.53 million
Oct 16, 2024 $ 0.0871
+6.62%
$ 86.96 million $ 21.65 million
Oct 15, 2024 $ 0.0817
-1.87%
$ 81.56 million $ 8.52 million
Oct 14, 2024 $ 0.0832
+2.56%
$ 83.11 million $ 7.55 million
Oct 13, 2024 $ 0.0811
-5.52%
$ 80.96 million $ 5.99 million
Oct 12, 2024 $ 0.0858
+1.40%
$ 85.65 million $ 6.68 million
Oct 11, 2024 $ 0.0847
+9.35%
$ 84.55 million $ 14.72 million
Oct 10, 2024 $ 0.0774
-3.14%
$ 77.32 million $ 7.17 million
Oct 9, 2024 $ 0.08
-6.88%
$ 79.83 million $ 7.85 million
Oct 8, 2024 $ 0.0859
+0.59%
$ 85.73 million $ 9.26 million
Oct 7, 2024 $ 0.0854
-5.12%
$ 85.24 million $ 25.58 million
Oct 6, 2024 $ 0.09
+10.36%
$ 89.87 million $ 40.02 million
Oct 5, 2024 $ 0.0816
-2.10%
$ 81.43 million $ 14.08 million
Oct 4, 2024 $ 0.0834
+10.17%
$ 83.27 million $ 15.16 million
Oct 3, 2024 $ 0.0757
+3.89%
$ 75.58 million $ 15.29 million
Oct 2, 2024 $ 0.0729
-4.18%
$ 72.75 million $ 7.97 million
Oct 1, 2024 $ 0.076
-6.93%
$ 75.93 million $ 11.4 million
Sep 30, 2024 $ 0.0817
-6.65%
$ 81.58 million $ 15.34 million
Sep 29, 2024 $ 0.0876
+5.02%
$ 87.51 million $ 62.6 million
Sep 28, 2024 $ 0.0832
+2.07%
$ 83.03 million $ 27.89 million
Sep 27, 2024 $ 0.0815
+1.29%
$ 81.36 million $ 8.48 million
Sep 26, 2024 $ 0.0804
+0.28%
$ 80.32 million $ 8.83 million
Sep 25, 2024 $ 0.0803
-4.37%
$ 80.13 million $ 10.1 million
Sep 24, 2024 $ 0.0839
+1.07%
$ 83.81 million $ 18.93 million
Sep 23, 2024 $ 0.083
-3.29%
$ 82.91 million $ 27.3 million
Sep 22, 2024 $ 0.086
-20.23%
$ 85.91 million $ 81.8 million
Sep 21, 2024 $ 0.108
+47.91%
$ 107.76 million $ 356.33 million
Sep 20, 2024 $ 0.073
+6.47%
$ 72.85 million $ 8.05 million
Sep 19, 2024 $ 0.0685
+1.19%
$ 68.42 million $ 8.13 million
Sep 18, 2024 $ 0.0677
-2.15%
$ 67.6 million $ 12.84 million
Sep 17, 2024 $ 0.0692
+7.59%
$ 69.12 million $ 59.33 million
Sep 16, 2024 $ 0.0643
-0.83%
$ 64.24 million $ 7.45 million