Ardor Historical Data

ARDR Page 22
Download
Date Close Price change Market cap Trading volume
Aug 13, 2023 $ 0.0737
-0.88%
$ 73.59 million $ 585,958
Aug 12, 2023 $ 0.0744
+0.43%
$ 74.25 million $ 573,409
Aug 11, 2023 $ 0.074
-0.34%
$ 73.93 million $ 1.52 million
Aug 10, 2023 $ 0.0743
+0.48%
$ 74.18 million $ 2.81 million
Aug 9, 2023 $ 0.0739
-0.37%
$ 73.8 million $ 1.79 million
Aug 8, 2023 $ 0.0742
+1.64%
$ 74.06 million $ 1.9 million
Aug 7, 2023 $ 0.073
-0.73%
$ 72.86 million $ 1.23 million
Aug 6, 2023 $ 0.0735
-2.08%
$ 73.4 million $ 1.51 million
Aug 5, 2023 $ 0.0751
-0.64%
$ 74.96 million $ 2.16 million
Aug 4, 2023 $ 0.0756
-2.83%
$ 75.44 million $ 6.54 million
Aug 3, 2023 $ 0.0778
+1.22%
$ 77.63 million $ 29.9 million
Aug 2, 2023 $ 0.0768
-0.91%
$ 76.7 million $ 2.7 million
Aug 1, 2023 $ 0.0775
-1.61%
$ 77.4 million $ 2.26 million
Jul 31, 2023 $ 0.0788
+3.02%
$ 78.66 million $ 2.5 million
Jul 30, 2023 $ 0.0765
-4.50%
$ 76.36 million $ 4.29 million
Jul 29, 2023 $ 0.0801
+5.15%
$ 79.95 million $ 7.3 million
Jul 28, 2023 $ 0.0762
+3.94%
$ 76.04 million $ 1.6 million
Jul 27, 2023 $ 0.0733
-1.68%
$ 73.15 million $ 928,954
Jul 26, 2023 $ 0.0745
+0.01%
$ 74.4 million $ 2.29 million
Jul 25, 2023 $ 0.0745
+2.76%
$ 74.4 million $ 7.35 million
Jul 24, 2023 $ 0.0725
-5.76%
$ 72.4 million $ 2.39 million
Jul 23, 2023 $ 0.077
+3.22%
$ 76.83 million $ 2.21 million
Jul 22, 2023 $ 0.0745
+0.28%
$ 74.43 million $ 796,613
Jul 21, 2023 $ 0.0743
+0.97%
$ 74.22 million $ 862,297
Jul 20, 2023 $ 0.0736
-0.91%
$ 73.5 million $ 8.21 million
Jul 19, 2023 $ 0.0743
+1.26%
$ 74.18 million $ 1.73 million
Jul 18, 2023 $ 0.0734
-2.11%
$ 73.24 million $ 1.97 million
Jul 17, 2023 $ 0.0749
-0.97%
$ 74.82 million $ 1.98 million
Jul 16, 2023 $ 0.0756
-3.48%
$ 75.53 million $ 2.53 million
Jul 15, 2023 $ 0.0784
+3.22%
$ 78.26 million $ 5.47 million
Jul 14, 2023 $ 0.0759
+2.75%
$ 75.82 million $ 4.44 million
Jul 13, 2023 $ 0.0739
+3.41%
$ 73.79 million $ 3.31 million
Jul 12, 2023 $ 0.0715
-1.14%
$ 71.35 million $ 2.79 million
Jul 11, 2023 $ 0.0723
+5.89%
$ 72.17 million $ 10.2 million
Jul 10, 2023 $ 0.0683
+0.43%
$ 68.16 million $ 4.03 million
Jul 9, 2023 $ 0.068
+0.85%
$ 67.87 million $ 3.23 million
Jul 8, 2023 $ 0.0674
-1.19%
$ 67.31 million $ 778,684
Jul 7, 2023 $ 0.0682
+0.06%
$ 68.12 million $ 991,135
Jul 6, 2023 $ 0.0682
-1.79%
$ 68.08 million $ 1.38 million
Jul 5, 2023 $ 0.0694
-1.93%
$ 69.32 million $ 3.57 million
Jul 4, 2023 $ 0.0708
+1.07%
$ 70.68 million $ 2.35 million
Jul 3, 2023 $ 0.07
+1.19%
$ 69.93 million $ 2.66 million
Jul 2, 2023 $ 0.0692
-1.14%
$ 69.11 million $ 1.42 million
Jul 1, 2023 $ 0.07
+0.06%
$ 69.89 million $ 4.19 million
Jun 30, 2023 $ 0.07
+3.60%
$ 69.85 million $ 2.5 million
Jun 29, 2023 $ 0.0675
+1.70%
$ 67.42 million $ 3.13 million
Jun 28, 2023 $ 0.0664
-4.95%
$ 66.29 million $ 965,149
Jun 27, 2023 $ 0.0698
+0.89%
$ 69.74 million $ 932,383
Jun 26, 2023 $ 0.0692
-2.96%
$ 69.13 million $ 1.58 million
Jun 25, 2023 $ 0.0713
-0.89%
$ 71.21 million $ 1.84 million