Ardor Historical Data

ARDR Page 16
Download
Date Close Price change Market cap Trading volume
Apr 6, 2024 $ 0.122
+2.60%
$ 121.89 million $ 11.37 million
Apr 5, 2024 $ 0.119
-2.37%
$ 118.79 million $ 12.85 million
Apr 4, 2024 $ 0.122
+4.63%
$ 121.69 million $ 11.82 million
Apr 3, 2024 $ 0.116
-0.01%
$ 116.31 million $ 12.56 million
Apr 2, 2024 $ 0.116
-8.99%
$ 116.31 million $ 16.5 million
Apr 1, 2024 $ 0.128
-7.75%
$ 127.8 million $ 15.29 million
Mar 31, 2024 $ 0.139
+2.77%
$ 138.54 million $ 11.32 million
Mar 30, 2024 $ 0.135
-5.42%
$ 134.8 million $ 11.75 million
Mar 29, 2024 $ 0.143
+4.44%
$ 142.51 million $ 58.24 million
Mar 28, 2024 $ 0.137
+2.03%
$ 136.42 million $ 9.86 million
Mar 27, 2024 $ 0.134
-4.35%
$ 133.71 million $ 42.87 million
Mar 26, 2024 $ 0.14
+6.36%
$ 139.81 million $ 41.83 million
Mar 25, 2024 $ 0.132
+8.27%
$ 131.44 million $ 10.23 million
Mar 24, 2024 $ 0.122
+3.56%
$ 121.4 million $ 7.35 million
Mar 23, 2024 $ 0.117
+3.49%
$ 117.24 million $ 8.43 million
Mar 22, 2024 $ 0.113
-2.86%
$ 113.27 million $ 7.81 million
Mar 21, 2024 $ 0.117
+2.96%
$ 116.61 million $ 11.57 million
Mar 20, 2024 $ 0.113
+9.71%
$ 113.25 million $ 10.05 million
Mar 19, 2024 $ 0.103
-11.69%
$ 103.23 million $ 18.34 million
Mar 18, 2024 $ 0.117
-1.91%
$ 116.7 million $ 24.83 million
Mar 17, 2024 $ 0.119
+2.11%
$ 118.98 million $ 11.97 million
Mar 16, 2024 $ 0.117
-11.00%
$ 116.51 million $ 11.26 million
Mar 15, 2024 $ 0.131
-6.69%
$ 130.9 million $ 19.29 million
Mar 14, 2024 $ 0.141
+1.50%
$ 140.29 million $ 23.89 million
Mar 13, 2024 $ 0.138
+3.59%
$ 138.2 million $ 21.22 million
Mar 12, 2024 $ 0.134
-0.20%
$ 133.4 million $ 21.75 million
Mar 11, 2024 $ 0.134
+8.98%
$ 133.66 million $ 19.13 million
Mar 10, 2024 $ 0.123
+0.26%
$ 122.63 million $ 14.39 million
Mar 9, 2024 $ 0.123
+1.69%
$ 122.32 million $ 8.64 million
Mar 8, 2024 $ 0.12
-1.09%
$ 120.28 million $ 10.02 million
Mar 7, 2024 $ 0.122
+6.17%
$ 121.62 million $ 56.61 million
Mar 6, 2024 $ 0.115
+5.17%
$ 114.55 million $ 8.61 million
Mar 5, 2024 $ 0.109
-10.51%
$ 108.91 million $ 18.82 million
Mar 4, 2024 $ 0.122
-2.13%
$ 121.71 million $ 21.79 million
Mar 3, 2024 $ 0.125
+7.19%
$ 124.38 million $ 106.76 million
Mar 2, 2024 $ 0.116
+5.79%
$ 116.02 million $ 15.48 million
Mar 1, 2024 $ 0.11
+5.54%
$ 109.68 million $ 10.83 million
Feb 29, 2024 $ 0.104
+4.22%
$ 103.92 million $ 12.1 million
Feb 28, 2024 $ 0.0999
+0.37%
$ 99.7 million $ 19.54 million
Feb 27, 2024 $ 0.0995
+3.62%
$ 99.34 million $ 11.08 million
Feb 26, 2024 $ 0.096
+0.11%
$ 95.87 million $ 3.72 million
Feb 25, 2024 $ 0.0959
+1.78%
$ 95.76 million $ 6.95 million
Feb 24, 2024 $ 0.0942
-0.79%
$ 94.08 million $ 3.16 million
Feb 23, 2024 $ 0.095
-0.28%
$ 94.82 million $ 4.12 million
Feb 22, 2024 $ 0.0952
-2.50%
$ 95.08 million $ 6.23 million
Feb 21, 2024 $ 0.0977
-5.19%
$ 97.52 million $ 13.34 million
Feb 20, 2024 $ 0.103
+8.23%
$ 102.87 million $ 67.16 million
Feb 19, 2024 $ 0.0952
+3.11%
$ 95.05 million $ 8.78 million
Feb 18, 2024 $ 0.0923
+0.72%
$ 92.18 million $ 3.17 million
Feb 17, 2024 $ 0.0917
-1.66%
$ 91.51 million $ 4.98 million