Ardor Historical Data

ARDR Page 14
Download
Date Close Price change Market cap Trading volume
Sep 16, 2024 $ 0.0643
-0.83%
$ 64.24 million $ 7.45 million
Sep 15, 2024 $ 0.0649
-1.86%
$ 64.78 million $ 3.6 million
Sep 14, 2024 $ 0.0661
-0.61%
$ 66 million $ 4.36 million
Sep 13, 2024 $ 0.0665
-0.49%
$ 66.41 million $ 6.01 million
Sep 12, 2024 $ 0.0668
-2.50%
$ 66.74 million $ 7.78 million
Sep 11, 2024 $ 0.0686
+3.83%
$ 68.45 million $ 20.73 million
Sep 10, 2024 $ 0.066
+1.99%
$ 65.92 million $ 11.67 million
Sep 9, 2024 $ 0.0647
+3.85%
$ 64.63 million $ 5.17 million
Sep 8, 2024 $ 0.0623
+3.74%
$ 62.24 million $ 3.8 million
Sep 7, 2024 $ 0.0601
+1.15%
$ 59.99 million $ 5.59 million
Sep 6, 2024 $ 0.0594
-1.48%
$ 59.31 million $ 6.19 million
Sep 5, 2024 $ 0.0603
-1.96%
$ 60.2 million $ 5.47 million
Sep 4, 2024 $ 0.0615
-0.37%
$ 61.41 million $ 6.44 million
Sep 3, 2024 $ 0.0617
-3.90%
$ 61.64 million $ 5.04 million
Sep 2, 2024 $ 0.0642
+2.57%
$ 64.15 million $ 8.32 million
Sep 1, 2024 $ 0.0626
-2.57%
$ 62.54 million $ 4.56 million
Aug 31, 2024 $ 0.0643
-1.24%
$ 64.19 million $ 3.93 million
Aug 30, 2024 $ 0.0651
+0.51%
$ 65 million $ 5.32 million
Aug 29, 2024 $ 0.0648
+0.16%
$ 64.67 million $ 5.35 million
Aug 28, 2024 $ 0.0647
+0.35%
$ 64.57 million $ 5.95 million
Aug 27, 2024 $ 0.0644
-4.04%
$ 64.27 million $ 5.8 million
Aug 26, 2024 $ 0.0672
-6.53%
$ 67.06 million $ 5.98 million
Aug 25, 2024 $ 0.0719
-0.52%
$ 71.74 million $ 4.86 million
Aug 24, 2024 $ 0.0722
-0.14%
$ 72.12 million $ 5.29 million
Aug 23, 2024 $ 0.0723
+5.53%
$ 72.22 million $ 4.61 million
Aug 22, 2024 $ 0.0685
+0.11%
$ 68.44 million $ 4.17 million
Aug 21, 2024 $ 0.0685
+2.99%
$ 68.38 million $ 4.5 million
Aug 20, 2024 $ 0.0665
+1.59%
$ 66.4 million $ 4.27 million
Aug 19, 2024 $ 0.0655
+3.44%
$ 65.36 million $ 4.58 million
Aug 18, 2024 $ 0.0633
+0.61%
$ 63.19 million $ 2.71 million
Aug 17, 2024 $ 0.0629
+0.72%
$ 62.81 million $ 1.53 million
Aug 16, 2024 $ 0.0625
-1.26%
$ 62.37 million $ 4.42 million
Aug 15, 2024 $ 0.0633
-0.83%
$ 63.16 million $ 2.5 million
Aug 14, 2024 $ 0.0638
-2.89%
$ 63.69 million $ 5.11 million
Aug 13, 2024 $ 0.0657
+0.62%
$ 65.58 million $ 2.75 million
Aug 12, 2024 $ 0.0653
+0.97%
$ 65.19 million $ 3.92 million
Aug 11, 2024 $ 0.0646
-4.29%
$ 64.54 million $ 9.62 million
Aug 10, 2024 $ 0.0675
-0.25%
$ 67.44 million $ 10.89 million
Aug 9, 2024 $ 0.0677
+7.12%
$ 67.64 million $ 28.94 million
Aug 8, 2024 $ 0.0633
+8.71%
$ 63.21 million $ 7.85 million
Aug 7, 2024 $ 0.0583
-0.99%
$ 58.17 million $ 3.03 million
Aug 6, 2024 $ 0.0588
+4.65%
$ 58.75 million $ 2.54 million
Aug 5, 2024 $ 0.0562
-3.77%
$ 56.12 million $ 4.97 million
Aug 4, 2024 $ 0.0584
-3.22%
$ 58.32 million $ 2.09 million
Aug 3, 2024 $ 0.0604
-5.69%
$ 60.3 million $ 3.24 million
Aug 2, 2024 $ 0.064
-5.69%
$ 63.94 million $ 9.38 million
Aug 1, 2024 $ 0.0679
-1.60%
$ 67.79 million $ 2.33 million
Jul 31, 2024 $ 0.069
-3.59%
$ 68.9 million $ 5.16 million
Jul 30, 2024 $ 0.0716
-5.85%
$ 71.47 million $ 7.78 million
Jul 29, 2024 $ 0.0761
-7.23%
$ 75.94 million $ 17.45 million