Ardor Historical Data

ARDR Page 2
Download
Date Close Price change Market cap Trading volume
Jan 2022 $ 0.179
-20.43%
$ 178.34 million $ 224.97 million
Dec 2021 $ 0.224
-38.10%
$ -- $ 225.71 million
Nov 2021 $ 0.362
+5.98%
$ -- $ 328.73 million
Oct 2021 $ 0.341
+22.27%
$ -- $ 367.44 million
Sep 2021 $ 0.279
-3.95%
$ -- $ 519.86 million
Aug 2021 $ 0.291
-5.92%
$ -- $ 451.34 million
Jul 2021 $ 0.197
+28.33%
$ -- $ 240.25 million
Jun 2021 $ 0.154
-30.83%
$ -- $ 227.61 million
May 2021 $ 0.212
-50.81%
$ -- $ 909.51 million
Apr 2021 $ 0.432
+8.09%
$ -- $ 3.62 billion
Mar 2021 $ 0.417
+166.45%
$ -- $ 963.43 million
Feb 2021 $ 0.156
+97.74%
$ -- $ 900.68 million
Jan 2021 $ 0.0804
+12.96%
$ -- $ 260.37 million
Dec 2020 $ 0.0712
-7.65%
$ -- $ 202.61 million
Nov 2020 $ 0.0722
+52.30%
$ -- $ 205.87 million
Oct 2020 $ 0.0475
-6.97%
$ -- $ 72.65 million
Sep 2020 $ 0.051
-40.73%
$ -- $ 109.7 million
Aug 2020 $ 0.0861
+51.73%
$ -- $ 234.2 million
Jul 2020 $ 0.0567
+19.07%
$ -- $ 98.55 million
Jun 2020 $ 0.0477
+2.07%
$ -- $ 63.76 million
May 2020 $ 0.0468
+23.66%
$ -- $ 87.39 million
Apr 2020 $ 0.0378
+15.03%
$ -- $ 23.65 million
Mar 2020 $ 0.0329
-29.88%
$ -- $ 26.85 million
Feb 2020 $ 0.0469
+2.03%
$ 46.88 million $ 24.32 million
Jan 2020 $ 0.046
+19.85%
$ -- $ 18 million
Dec 2019 $ 0.0384
-25.97%
$ -- $ 13.31 million
Nov 2019 $ 0.0518
-4.21%
$ -- $ 26.61 million
Oct 2019 $ 0.0541
+3.47%
$ -- $ 28.14 million
Sep 2019 $ 0.0521
-2.23%
$ -- $ 31.86 million
Aug 2019 $ 0.0532
-23.20%
$ -- $ 23.33 million
Jul 2019 $ 0.0693
-36.59%
$ -- $ 44.89 million
Jun 2019 $ 0.109
+30.61%
$ -- $ 135.2 million
May 2019 $ 0.0837
+26.13%
$ -- $ 42.54 million
Apr 2019 $ 0.0664
-19.16%
$ -- $ 30 million
Mar 2019 $ 0.0824
+43.88%
$ -- $ 75.86 million
Feb 2019 $ 0.0573
+12.85%
$ -- $ 47.12 million
Jan 2019 $ 0.0507
+0.06%
$ -- $ 32.83 million
Dec 2018 $ 0.0507
-16.14%
$ -- $ 10.89 million
Nov 2018 $ 0.0606
-41.10%
$ 60.52 million $ 926,428
Oct 2018 $ 0.104
-15.25%
$ -- $ 201,314
Sep 2018 $ 0.125
+10.14%
$ -- $ 198,709
Aug 2018 $ 0.112
-28.51%
$ -- $ 209,138
Jul 2018 $ 0.173
+18.64%
$ -- $ 219,090
Jun 2018 $ 0.129
-49.87%
$ -- $ 197,715
May 2018 $ 0.259
-36.29%
$ -- $ 264,217
Apr 2018 $ 0.4
+75.67%
$ -- $ 237,493
Mar 2018 $ 0.223
-44.89%
$ -- $ 285,002
Feb 2018 $ 0.423
-46.04%
$ -- $ 264,143
Jan 2018 $ 0.94
-42.39%
$ -- $ 407,964
Dec 2017 $ 1.55
+409.59%
$ -- $ 464,443