Ardor Historical Data

ARDR Page 14
Download
Date Close Price change Market cap Trading volume
Jul 15, 2024 $ 0.0692
+4.11%
$ 69.13 million $ 2.57 million
Jul 14, 2024 $ 0.0665
+1.05%
$ 66.4 million $ 1.87 million
Jul 13, 2024 $ 0.0658
+3.05%
$ 65.7 million $ 2.15 million
Jul 12, 2024 $ 0.0639
+2.70%
$ 63.77 million $ 2.01 million
Jul 11, 2024 $ 0.0622
-1.73%
$ 62.1 million $ 2.33 million
Jul 10, 2024 $ 0.0633
+2.61%
$ 63.19 million $ 2.92 million
Jul 9, 2024 $ 0.0617
+2.10%
$ 61.57 million $ 2.65 million
Jul 8, 2024 $ 0.0604
+3.25%
$ 60.31 million $ 26.71 million
Jul 7, 2024 $ 0.0585
-3.74%
$ 58.41 million $ 3.38 million
Jul 6, 2024 $ 0.0607
+6.33%
$ 60.65 million $ 2.07 million
Jul 5, 2024 $ 0.0572
-1.54%
$ 57.07 million $ 2.78 million
Jul 4, 2024 $ 0.0581
-7.66%
$ 57.99 million $ 2.71 million
Jul 3, 2024 $ 0.0629
-3.57%
$ 62.8 million $ 2.83 million
Jul 2, 2024 $ 0.0652
-0.51%
$ 65.12 million $ 3.84 million
Jul 1, 2024 $ 0.0656
-1.68%
$ 65.46 million $ 4.06 million
Jun 30, 2024 $ 0.0667
+4.40%
$ 66.59 million $ 4.06 million
Jun 29, 2024 $ 0.0639
-1.39%
$ 63.78 million $ 5.59 million
Jun 28, 2024 $ 0.0648
-1.31%
$ 64.69 million $ 8.67 million
Jun 27, 2024 $ 0.0656
+1.54%
$ 65.54 million $ 8.23 million
Jun 26, 2024 $ 0.0646
-3.20%
$ 64.55 million $ 11.19 million
Jun 25, 2024 $ 0.0668
+2.12%
$ 66.68 million $ 12.59 million
Jun 24, 2024 $ 0.0654
+1.85%
$ 65.29 million $ 8.75 million
Jun 23, 2024 $ 0.0642
-2.35%
$ 64.11 million $ 5.14 million
Jun 22, 2024 $ 0.0657
+0.58%
$ 65.65 million $ 5.53 million
Jun 21, 2024 $ 0.0654
+2.19%
$ 65.27 million $ 8.6 million
Jun 20, 2024 $ 0.064
+0.63%
$ 63.87 million $ 8.1 million
Jun 19, 2024 $ 0.0636
+1.78%
$ 63.45 million $ 7.69 million
Jun 18, 2024 $ 0.0625
-4.58%
$ 62.36 million $ 12.78 million
Jun 17, 2024 $ 0.0655
-12.62%
$ 65.35 million $ 11.7 million
Jun 16, 2024 $ 0.0749
-3.35%
$ 74.79 million $ 7.52 million
Jun 15, 2024 $ 0.0775
+0.35%
$ 77.39 million $ 7.77 million
Jun 14, 2024 $ 0.0772
-1.40%
$ 77.12 million $ 9.59 million
Jun 13, 2024 $ 0.0783
-4.10%
$ 78.22 million $ 9.78 million
Jun 12, 2024 $ 0.0817
+1.08%
$ 81.56 million $ 13.08 million
Jun 11, 2024 $ 0.0808
-6.15%
$ 80.69 million $ 11.97 million
Jun 10, 2024 $ 0.0861
-3.28%
$ 85.97 million $ 8.18 million
Jun 9, 2024 $ 0.089
+2.05%
$ 88.89 million $ 7.3 million
Jun 8, 2024 $ 0.0872
-1.49%
$ 87.94 million $ 9.31 million
Jun 7, 2024 $ 0.0886
-4.60%
$ 88.43 million $ 11.94 million
Jun 6, 2024 $ 0.0928
-0.44%
$ 92.69 million $ 8.19 million
Jun 5, 2024 $ 0.0932
+0.41%
$ 93.1 million $ 9.69 million
Jun 4, 2024 $ 0.0929
+0.04%
$ 92.72 million $ 9.68 million
Jun 3, 2024 $ 0.0928
-4.15%
$ 92.71 million $ 10.17 million
Jun 2, 2024 $ 0.0969
-0.42%
$ 96.72 million $ 5.96 million
Jun 1, 2024 $ 0.0973
-0.40%
$ 97.13 million $ 5.84 million
May 31, 2024 $ 0.0977
-1.47%
$ 97.52 million $ 6.99 million
May 30, 2024 $ 0.0991
-1.28%
$ 98.98 million $ 4.04 million
May 29, 2024 $ 0.1
-1.56%
$ 100.56 million $ 6.19 million
May 28, 2024 $ 0.102
-2.17%
$ 101.86 million $ 11.51 million
May 27, 2024 $ 0.104
+1.99%
$ 104.11 million $ 16.67 million