Ardor Historical Data

ARDR Page 21
Download
Date Close Price change Market cap Trading volume
Oct 2, 2023 $ 0.0679
-2.75%
$ 67.78 million $ 973,904
Oct 1, 2023 $ 0.0698
+1.39%
$ 69.7 million $ 759,953
Sep 30, 2023 $ 0.0689
-0.89%
$ 68.75 million $ 755,034
Sep 29, 2023 $ 0.0695
-1.02%
$ 69.36 million $ 1.26 million
Sep 28, 2023 $ 0.0702
+2.60%
$ 70.08 million $ 5.18 million
Sep 27, 2023 $ 0.0685
+2.82%
$ 68.37 million $ 1.15 million
Sep 26, 2023 $ 0.0666
-2.74%
$ 66.5 million $ 1.12 million
Sep 25, 2023 $ 0.0685
+0.72%
$ 68.37 million $ 1.24 million
Sep 24, 2023 $ 0.068
-5.98%
$ 67.88 million $ 4.23 million
Sep 23, 2023 $ 0.0723
+1.05%
$ 72.15 million $ 1.87 million
Sep 22, 2023 $ 0.0715
+5.26%
$ 71.4 million $ 3.73 million
Sep 21, 2023 $ 0.0679
+0.53%
$ 67.8 million $ 2.17 million
Sep 20, 2023 $ 0.0675
+4.17%
$ 67.44 million $ 3.1 million
Sep 19, 2023 $ 0.0648
+0.12%
$ 64.74 million $ 1.01 million
Sep 18, 2023 $ 0.0648
+0.12%
$ 64.67 million $ 1.65 million
Sep 17, 2023 $ 0.0647
-1.92%
$ 64.59 million $ 2.13 million
Sep 16, 2023 $ 0.066
+1.86%
$ 65.86 million $ 1.05 million
Sep 15, 2023 $ 0.0647
+1.33%
$ 64.64 million $ 987,495
Sep 14, 2023 $ 0.0639
+2.22%
$ 63.79 million $ 811,390
Sep 13, 2023 $ 0.0625
+1.40%
$ 62.41 million $ 2.32 million
Sep 12, 2023 $ 0.0616
+2.26%
$ 61.55 million $ 744,155
Sep 11, 2023 $ 0.0603
-3.00%
$ 60.19 million $ 1.13 million
Sep 10, 2023 $ 0.0621
-4.18%
$ 62.05 million $ 988,220
Sep 9, 2023 $ 0.0649
+2.85%
$ 64.77 million $ 7.11 million
Sep 8, 2023 $ 0.063
+3.04%
$ 62.88 million $ 1.34 million
Sep 7, 2023 $ 0.0611
-0.02%
$ 61.02 million $ 384,760
Sep 6, 2023 $ 0.0611
-0.56%
$ 61.05 million $ 428,470
Sep 5, 2023 $ 0.0615
+0.76%
$ 61.4 million $ 361,703
Sep 4, 2023 $ 0.061
-1.29%
$ 60.93 million $ 436,436
Sep 3, 2023 $ 0.0618
+0.11%
$ 61.73 million $ 718,514
Sep 2, 2023 $ 0.0618
-0.16%
$ 61.66 million $ 707,690
Sep 1, 2023 $ 0.0619
+0.17%
$ 61.76 million $ 1.12 million
Aug 31, 2023 $ 0.0617
-2.04%
$ 61.65 million $ 5.72 million
Aug 30, 2023 $ 0.063
-1.56%
$ 62.93 million $ 509,529
Aug 29, 2023 $ 0.064
+1.93%
$ 63.93 million $ 1.34 million
Aug 28, 2023 $ 0.0628
-2.85%
$ 62.72 million $ 861,024
Aug 27, 2023 $ 0.0647
-0.90%
$ 64.57 million $ 2.01 million
Aug 26, 2023 $ 0.0653
+2.29%
$ 65.15 million $ 1.77 million
Aug 25, 2023 $ 0.0638
+1.45%
$ 63.69 million $ 1.95 million
Aug 24, 2023 $ 0.0629
-0.04%
$ 62.78 million $ 664,218
Aug 23, 2023 $ 0.0629
+1.17%
$ 62.8 million $ 648,489
Aug 22, 2023 $ 0.0622
-2.77%
$ 62.08 million $ 577,198
Aug 21, 2023 $ 0.0639
-1.17%
$ 63.8 million $ 703,491
Aug 20, 2023 $ 0.0646
+0.84%
$ 64.48 million $ 838,127
Aug 19, 2023 $ 0.064
+1.65%
$ 63.95 million $ 759,327
Aug 18, 2023 $ 0.063
+2.18%
$ 62.91 million $ 1.33 million
Aug 17, 2023 $ 0.0617
-5.81%
$ 61.56 million $ 2.14 million
Aug 16, 2023 $ 0.0655
-7.94%
$ 65.36 million $ 6.05 million
Aug 15, 2023 $ 0.0711
-3.35%
$ 71.01 million $ 1.3 million
Aug 14, 2023 $ 0.0736
-0.18%
$ 73.47 million $ 680,341