Ardor Historical Data

ARDR Page 19
Download
Date Close Price change Market cap Trading volume
Mar 20, 8 AM $ 0.0421
-7.83%
$ 42 million $ 315,910
Mar 20, 7 AM $ 0.0456
+8.55%
$ 45.56 million $ 148,563
Mar 20, 6 AM $ 0.0419
+1.36%
$ 41.89 million $ 321,841
Mar 20, 5 AM $ 0.0414
-0.05%
$ 41.32 million $ 333,004
Mar 20, 4 AM $ 0.0414
-9.40%
$ 41.34 million $ 325,619
Mar 20, 3 AM $ 0.0457
-0.06%
$ 45.63 million $ 155,127
Mar 20, 2 AM $ 0.0457
-0.16%
$ 45.66 million $ 159,893
Mar 20, 1 AM $ 0.0458
+0.55%
$ 45.73 million $ 159,447
Mar 20, 12 AM $ 0.0455
-0.23%
$ 45.48 million $ 157,831
Mar 19, 11 PM $ 0.0457
+0.39%
$ 45.59 million $ 162,349
Mar 19, 10 PM $ 0.0455
-0.21%
$ 45.41 million $ 163,335
Mar 19, 9 PM $ 0.0456
+0.56%
$ 45.55 million $ 164,282
Mar 19, 8 PM $ 0.0454
-0.23%
$ 45.3 million $ 170,426
Mar 19, 7 PM $ 0.0455
+15.41%
$ 45.4 million $ 174,162
Mar 19, 6 PM $ 0.0394
+0.00%
$ 39.34 million $ 336,085
Mar 19, 5 PM $ 0.0394
+0.00%
$ 39.34 million $ 354,747
Mar 19, 4 PM $ 0.0394
+2.29%
$ 39.34 million $ 342,239
Mar 19, 3 PM $ 0.0385
-14.61%
$ 38.46 million $ 350,151
Mar 19, 2 PM $ 0.0451
-0.11%
$ 45.04 million $ 290,760
Mar 19, 1 PM $ 0.0452
+0.13%
$ 45.09 million $ 239,808
Mar 19, 12 PM $ 0.0414
-9.32%
$ 41.35 million $ 440,550
Mar 19, 11 AM $ 0.0457
+0.21%
$ 45.6 million $ 279,329
Mar 19, 10 AM $ 0.0456
-0.46%
$ 45.5 million $ 284,473
Mar 19, 9 AM $ 0.0458
-0.09%
$ 45.71 million $ 283,593
Mar 19, 8 AM $ 0.0458
+0.22%
$ 45.75 million $ 278,529
Mar 19, 7 AM $ 0.0457
+0.35%
$ 45.65 million $ 275,417
Mar 19, 6 AM $ 0.0456
-0.70%
$ 45.48 million $ 272,714
Mar 19, 5 AM $ 0.0459
-0.51%
$ 45.8 million $ 264,875
Mar 19, 4 AM $ 0.0461
+0.44%
$ 46.04 million $ 258,205
Mar 19, 3 AM $ 0.0459
+0.15%
$ 45.85 million $ 232,222
Mar 19, 2 AM $ 0.0458
+0.05%
$ 45.78 million $ 216,651
Mar 19, 1 AM $ 0.0458
-0.01%
$ 45.76 million $ 205,904
Mar 19, 12 AM $ 0.0458
+0.77%
$ 45.77 million $ 199,993
Mar 18, 11 PM $ 0.0455
-0.31%
$ 45.42 million $ 175,203
Mar 18, 10 PM $ 0.0456
-0.24%
$ 45.56 million $ 167,958
Mar 18, 9 PM $ 0.0457
+0.26%
$ 45.67 million $ 160,630
Mar 18, 8 PM $ 0.0456
+0.00%
$ 45.55 million $ 155,842
Mar 18, 7 PM $ 0.0456
-0.31%
$ 45.56 million $ 155,806
Mar 18, 6 PM $ 0.0457
+0.01%
$ 45.65 million $ 153,494
Mar 18, 5 PM $ 0.0457
+0.30%
$ 45.65 million $ 140,226
Mar 18, 4 PM $ 0.0456
-0.17%
$ 45.51 million $ 135,411
Mar 18, 3 PM $ 0.0458
+0.63%
$ 45.69 million $ 125,277
Mar 18, 2 PM $ 0.0455
-0.59%
$ 45.41 million $ 275,630
Mar 18, 1 PM $ 0.0457
-0.75%
$ 45.68 million $ 237,453
Mar 18, 12 PM $ 0.0461
-0.01%
$ 46.04 million $ 237,598
Mar 18, 11 AM $ 0.0461
-2.29%
$ 46.04 million $ 223,076
Mar 18, 10 AM $ 0.0472
-0.65%
$ 47.17 million $ 183,160
Mar 18, 9 AM $ 0.0475
-0.41%
$ 47.48 million $ 217,633
Mar 18, 8 AM $ 0.0477
-0.28%
$ 47.67 million $ 258,540
Mar 18, 7 AM $ 0.0479
+0.71%
$ 47.81 million $ 253,668