Ardor Historical Data

ARDR Page 18
Download
Date Close Price change Market cap Trading volume
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
Feb 16, 2024 $ 0.0932
+3.69%
$ 93.05 million $ 6.23 million
Feb 15, 2024 $ 0.0899
+1.44%
$ 89.75 million $ 4.41 million
Feb 14, 2024 $ 0.0886
+2.33%
$ 88.47 million $ 2.72 million
Feb 13, 2024 $ 0.0866
-2.33%
$ 86.45 million $ 2.72 million
Feb 12, 2024 $ 0.0886
+1.50%
$ 88.51 million $ 2.48 million
Feb 11, 2024 $ 0.0873
+0.57%
$ 87.21 million $ 3 million
Feb 10, 2024 $ 0.0868
-0.95%
$ 86.71 million $ 2.43 million
Feb 9, 2024 $ 0.0877
+3.94%
$ 87.54 million $ 2.66 million
Feb 8, 2024 $ 0.0844
+1.30%
$ 84.22 million $ 2.17 million
Feb 7, 2024 $ 0.0833
+1.11%
$ 83.14 million $ 2.03 million
Feb 6, 2024 $ 0.0824
+0.14%
$ 82.23 million $ 1.67 million
Feb 5, 2024 $ 0.0822
+0.29%
$ 82.12 million $ 2.08 million
Feb 4, 2024 $ 0.082
-2.24%
$ 81.88 million $ 1.97 million
Feb 3, 2024 $ 0.0839
-0.40%
$ 83.76 million $ 1.43 million
Feb 2, 2024 $ 0.0842
+0.30%
$ 84.09 million $ 1.58 million
Feb 1, 2024 $ 0.084
-0.91%
$ 83.84 million $ 2.37 million
Jan 31, 2024 $ 0.0847
-2.86%
$ 84.61 million $ 1.92 million
Jan 30, 2024 $ 0.0872
+0.04%
$ 87.09 million $ 2.79 million
Jan 29, 2024 $ 0.0872
+1.33%
$ 87.05 million $ 2.1 million
Jan 28, 2024 $ 0.086
-1.60%
$ 85.91 million $ 2.45 million
Jan 27, 2024 $ 0.0874
+2.04%
$ 87.3 million $ 1.59 million
Jan 26, 2024 $ 0.0857
+1.19%
$ 85.56 million $ 2.38 million
Jan 25, 2024 $ 0.0847
-0.18%
$ 84.56 million $ 2.92 million
Jan 24, 2024 $ 0.0848
+3.65%
$ 84.72 million $ 3.33 million
Jan 23, 2024 $ 0.0819
-3.18%
$ 81.73 million $ 4.39 million
Jan 22, 2024 $ 0.0845
-6.30%
$ 84.37 million $ 3.41 million
Jan 21, 2024 $ 0.0902
+0.16%
$ 90.04 million $ 1.66 million
Jan 20, 2024 $ 0.09
-0.95%
$ 89.9 million $ 2.41 million
Jan 19, 2024 $ 0.0909
+2.22%
$ 90.77 million $ 5.75 million
Jan 18, 2024 $ 0.0889
-3.97%
$ 88.79 million $ 3.55 million
Jan 17, 2024 $ 0.0926
-0.71%
$ 92.46 million $ 2.65 million
Jan 16, 2024 $ 0.0933
+2.84%
$ 93.12 million $ 3.48 million
Jan 15, 2024 $ 0.0907
+1.73%
$ 90.55 million $ 2.77 million
Jan 14, 2024 $ 0.0891
-2.45%
$ 89.01 million $ 2.3 million
Jan 13, 2024 $ 0.0914
+2.63%
$ 91.24 million $ 3.14 million
Jan 12, 2024 $ 0.089
-5.26%
$ 88.91 million $ 6.33 million
Jan 11, 2024 $ 0.094
+2.85%
$ 93.85 million $ 5.87 million