Ardor Historical Data

ARDR Page 2
Download
Date Close Price change Market cap Trading volume
Apr 28 $ 0.113
+1.19%
$ 113.02 million $ 407.05 million
Apr 21 $ 0.112
+6.62%
$ 111.7 million $ 1.01 billion
Apr 14 $ 0.112
+85.77%
$ 104.77 million $ 287.16 million
Apr 7 $ 0.0654
+59.15%
$ 60.11 million $ 121.29 million
Mar 31 $ 0.0411
-28.05%
$ 41.04 million $ 39.66 million
Mar 24 $ 0.0567
-7.30%
$ 57.04 million $ 36.37 million
Mar 17 $ 0.0626
+3.11%
$ 61.02 million $ 42.85 million
Mar 10 $ 0.0622
+8.92%
$ 60.65 million $ 36.41 million
Mar 3 $ 0.0618
-12.95%
$ 57.03 million $ 35.59 million
Feb 24 $ 0.071
-3.69%
$ 70.85 million $ 47 million
Feb 17 $ 0.0732
+1.89%
$ 73.54 million $ 37.45 million
Feb 10 $ 0.0709
+3.53%
$ 71.69 million $ 31.12 million
Feb 3 $ 0.0669
-3.67%
$ 68.37 million $ 47.27 million
Jan 27 $ 0.0695
-20.34%
$ 69.35 million $ 43.33 million
Jan 20 $ 0.0889
-0.37%
$ 87.04 million $ 64.79 million
Jan 13 $ 0.0962
-9.67%
$ 89.06 million $ 86.06 million
Jan 6 $ 0.112
+12.71%
$ 106.34 million $ 97.26 million
Dec 30 $ 0.0951
+3.66%
$ 98.91 million $ 34.54 million
Dec 23 $ 0.0953
+2.84%
$ 91.62 million $ 37.64 million
Dec 16 $ 0.0882
-18.36%
$ 92.5 million $ 49.43 million
Dec 9 $ 0.105
-16.46%
$ 107.92 million $ 72.02 million
Dec 2 $ 0.126
+0.20%
$ 126.08 million $ 113.89 million
Nov 25 $ 0.126
+20.30%
$ 125.87 million $ 232.06 million
Nov 18 $ 0.101
+6.13%
$ 104.66 million $ 52.38 million
Nov 11 $ 0.0992
+4.65%
$ 94.59 million $ 164.98 million
Nov 4 $ 0.0852
+7.27%
$ 94.63 million $ 57.43 million
Oct 28 $ 0.0798
+2.34%
$ 79.64 million $ 126.41 million
Oct 21 $ 0.0773
-10.51%
$ 77.81 million $ 67.6 million
Oct 14 $ 0.0864
+6.44%
$ 86.25 million $ 76.94 million
Oct 7 $ 0.0858
-4.66%
$ 80.96 million $ 71.26 million
Sep 30 $ 0.0816
-6.82%
$ 89.87 million $ 79.24 million
Sep 23 $ 0.0832
-3.15%
$ 87.51 million $ 101.54 million
Sep 16 $ 0.108
+66.36%
$ 85.91 million $ 452.14 million
Sep 9 $ 0.0661
+6.04%
$ 64.78 million $ 55.72 million
Sep 2 $ 0.0601
-4.08%
$ 62.24 million $ 37.06 million
Aug 26 $ 0.0626
-12.82%
$ 62.54 million $ 36.89 million
Aug 19 $ 0.0722
+14.14%
$ 71.74 million $ 27.43 million
Aug 12 $ 0.0629
-2.72%
$ 63.19 million $ 20.23 million
Aug 5 $ 0.0675
+15.63%
$ 64.54 million $ 58.23 million
Jul 29 $ 0.0584
-28.75%
$ 58.32 million $ 47.42 million
Jul 22 $ 0.0722
-3.09%
$ 81.81 million $ 23.15 million
Jul 15 $ 0.0726
+9.23%
$ 74.37 million $ 15.68 million
Jul 8 $ 0.0658
+12.49%
$ 66.4 million $ 38.76 million
Jul 1 $ 0.0607
-8.90%
$ 58.41 million $ 18.29 million
Jun 24 $ 0.0639
-0.50%
$ 66.59 million $ 55.01 million
Jun 17 $ 0.0657
-12.23%
$ 64.11 million $ 54.4 million
Jun 10 $ 0.0775
-12.94%
$ 74.79 million $ 60.38 million
Jun 3 $ 0.0872
-9.93%
$ 88.89 million $ 58.98 million
May 27 $ 0.0969
-5.25%
$ 96.72 million $ 57.19 million
May 20 $ 0.102
+3.47%
$ 102.17 million $ 60.71 million