Ardor Historical Data

ARDR Page 20
Download
Date Close Price change Market cap Trading volume
Nov 21, 2023 $ 0.0995
-14.56%
$ 99.3 million $ 22.87 million
Nov 20, 2023 $ 0.116
+2.32%
$ 116.22 million $ 62.05 million
Nov 19, 2023 $ 0.114
-18.04%
$ 113.58 million $ 224.39 million
Nov 18, 2023 $ 0.139
+1.86%
$ 138.6 million $ 35.28 million
Nov 17, 2023 $ 0.136
+13.61%
$ 136.06 million $ 49.83 million
Nov 16, 2023 $ 0.12
+1.89%
$ 119.75 million $ 15.13 million
Nov 15, 2023 $ 0.118
+7.66%
$ 117.53 million $ 14.08 million
Nov 14, 2023 $ 0.109
+9.09%
$ 109.17 million $ 26.01 million
Nov 13, 2023 $ 0.1
+0.60%
$ 100.08 million $ 5.69 million
Nov 12, 2023 $ 0.0996
-3.64%
$ 98.91 million $ 6.11 million
Nov 11, 2023 $ 0.103
+3.17%
$ 103.25 million $ 12.17 million
Nov 10, 2023 $ 0.1
+3.58%
$ 100.07 million $ 7.09 million
Nov 9, 2023 $ 0.0968
+1.12%
$ 96.61 million $ 8.1 million
Nov 8, 2023 $ 0.0962
+6.97%
$ 96.05 million $ 7.56 million
Nov 7, 2023 $ 0.0899
-2.17%
$ 89.79 million $ 4.43 million
Nov 6, 2023 $ 0.0914
-1.84%
$ 91.22 million $ 4.59 million
Nov 5, 2023 $ 0.0931
-0.89%
$ 92.93 million $ 5.85 million
Nov 4, 2023 $ 0.0939
+5.05%
$ 93.79 million $ 8.22 million
Nov 3, 2023 $ 0.0899
+1.30%
$ 89.72 million $ 5.17 million
Nov 2, 2023 $ 0.0886
-0.14%
$ 88.51 million $ 5.93 million
Nov 1, 2023 $ 0.0892
+0.83%
$ 89.1 million $ 6.09 million
Oct 31, 2023 $ 0.0885
-5.36%
$ 88.38 million $ 16 million
Oct 30, 2023 $ 0.0934
+8.63%
$ 93.29 million $ 17.63 million
Oct 29, 2023 $ 0.086
-0.70%
$ 85.91 million $ 6.46 million
Oct 28, 2023 $ 0.0862
+0.58%
$ 86.09 million $ 8.15 million
Oct 27, 2023 $ 0.0857
+4.07%
$ 85.6 million $ 15.8 million
Oct 26, 2023 $ 0.0824
+0.23%
$ 82.25 million $ 10.37 million
Oct 25, 2023 $ 0.0822
+1.19%
$ 82.07 million $ 11.19 million
Oct 24, 2023 $ 0.0812
-2.65%
$ 81.1 million $ 20.42 million
Oct 23, 2023 $ 0.0834
-5.88%
$ 83.31 million $ 28.6 million
Oct 22, 2023 $ 0.0886
-7.70%
$ 88.51 million $ 51.33 million
Oct 21, 2023 $ 0.096
-14.27%
$ 95.87 million $ 150.43 million
Oct 20, 2023 $ 0.112
+10.88%
$ 111.83 million $ 83.43 million
Oct 19, 2023 $ 0.101
+31.19%
$ 100.85 million $ 124.07 million
Oct 18, 2023 $ 0.0766
+5.34%
$ 76.44 million $ 10.58 million
Oct 17, 2023 $ 0.0727
+4.08%
$ 72.57 million $ 6.5 million
Oct 16, 2023 $ 0.0698
+0.97%
$ 69.71 million $ 2.07 million
Oct 15, 2023 $ 0.0691
+2.05%
$ 69.04 million $ 3.39 million
Oct 14, 2023 $ 0.0678
+0.76%
$ 67.68 million $ 615,198
Oct 13, 2023 $ 0.0673
+0.46%
$ 67.17 million $ 971,346
Oct 12, 2023 $ 0.067
+1.20%
$ 66.86 million $ 3.11 million
Oct 11, 2023 $ 0.0662
-2.86%
$ 66.06 million $ 1.33 million
Oct 10, 2023 $ 0.068
+0.24%
$ 67.87 million $ 848,566
Oct 9, 2023 $ 0.0678
-0.69%
$ 67.71 million $ 5.21 million
Oct 8, 2023 $ 0.0683
-1.18%
$ 68.18 million $ 1.7 million
Oct 7, 2023 $ 0.0691
+0.17%
$ 68.99 million $ 13.58 million
Oct 6, 2023 $ 0.0689
+3.69%
$ 68.75 million $ 1.15 million
Oct 5, 2023 $ 0.0664
-0.89%
$ 66.31 million $ 1.13 million
Oct 4, 2023 $ 0.067
-3.04%
$ 66.9 million $ 2.47 million
Oct 3, 2023 $ 0.0691
+1.79%
$ 69 million $ 5.26 million