Ardor Historical Data

ARDR Page 22
Download
Date Close Price change Market cap Trading volume
Jun 12, 2023 $ 0.0618
-1.71%
$ 61.7 million $ 3.39 million
Jun 11, 2023 $ 0.0627
+3.92%
$ 62.63 million $ 1.08 million
Jun 10, 2023 $ 0.0604
-12.03%
$ 60.26 million $ 1.99 million
Jun 9, 2023 $ 0.0686
+0.07%
$ 68.51 million $ 1.02 million
Jun 8, 2023 $ 0.0685
-1.79%
$ 68.43 million $ 3.96 million
Jun 7, 2023 $ 0.0698
-2.31%
$ 69.68 million $ 1.04 million
Jun 6, 2023 $ 0.0714
+0.96%
$ 71.34 million $ 2.32 million
Jun 5, 2023 $ 0.0709
-6.15%
$ 70.79 million $ 948,638
Jun 4, 2023 $ 0.0755
-0.87%
$ 75.42 million $ 471,545
Jun 3, 2023 $ 0.0762
+1.32%
$ 76.09 million $ 1.59 million
Jun 2, 2023 $ 0.0752
+1.81%
$ 75.1 million $ 621,731
Jun 1, 2023 $ 0.0739
-0.98%
$ 73.76 million $ 758,625
May 31, 2023 $ 0.0746
-0.37%
$ 74.51 million $ 1.73 million
May 30, 2023 $ 0.0749
-0.44%
$ 74.78 million $ 613,378
May 29, 2023 $ 0.0752
-1.97%
$ 75.11 million $ 1.17 million
May 28, 2023 $ 0.0768
+6.34%
$ 76.66 million $ 913,091
May 27, 2023 $ 0.0722
-3.01%
$ 72.09 million $ 409,909
May 26, 2023 $ 0.0744
+0.56%
$ 74.32 million $ 633,088
May 25, 2023 $ 0.074
-0.71%
$ 73.89 million $ 714,835
May 24, 2023 $ 0.0745
-3.89%
$ 74.38 million $ 947,768
May 23, 2023 $ 0.0775
+0.77%
$ 77.4 million $ 748,397
May 22, 2023 $ 0.0769
-1.61%
$ 76.8 million $ 1.23 million
May 21, 2023 $ 0.0782
-2.43%
$ 78.06 million $ 414,389
May 20, 2023 $ 0.0801
+0.26%
$ 80.01 million $ 575,317
May 19, 2023 $ 0.0799
+3.39%
$ 79.8 million $ 2.9 million
May 18, 2023 $ 0.0773
-1.50%
$ 77.2 million $ 1.06 million
May 17, 2023 $ 0.0785
+1.94%
$ 78.38 million $ 1.07 million
May 16, 2023 $ 0.077
-0.85%
$ 76.88 million $ 606,940
May 15, 2023 $ 0.0777
-2.67%
$ 77.55 million $ 849,509
May 14, 2023 $ 0.0798
+1.04%
$ 79.66 million $ 377,704
May 13, 2023 $ 0.079
+2.72%
$ 78.83 million $ 591,977
May 12, 2023 $ 0.0769
-1.05%
$ 76.75 million $ 2.13 million
May 11, 2023 $ 0.0777
-2.34%
$ 77.56 million $ 3.13 million
May 10, 2023 $ 0.0797
+1.22%
$ 79.55 million $ 3.65 million
May 9, 2023 $ 0.0786
+0.60%
$ 78.48 million $ 1.61 million
May 8, 2023 $ 0.0781
-9.21%
$ 77.94 million $ 3.08 million
May 7, 2023 $ 0.0859
-0.63%
$ 85.81 million $ 776,907
May 6, 2023 $ 0.0865
-2.57%
$ 86.36 million $ 1.42 million
May 5, 2023 $ 0.0887
+0.58%
$ 88.55 million $ 1.61 million
May 4, 2023 $ 0.0882
+0.39%
$ 88.02 million $ 6.48 million
May 3, 2023 $ 0.0878
+0.34%
$ 87.71 million $ 2.1 million
May 2, 2023 $ 0.0876
+1.19%
$ 87.43 million $ 1.33 million
May 1, 2023 $ 0.0865
-3.83%
$ 86.37 million $ 1.51 million
Apr 30, 2023 $ 0.09
-2.47%
$ 89.9 million $ 841,463
Apr 29, 2023 $ 0.0923
+1.98%
$ 92.16 million $ 2.76 million
Apr 28, 2023 $ 0.0905
+0.66%
$ 90.34 million $ 887,611
Apr 27, 2023 $ 0.0899
+1.82%
$ 89.76 million $ 2.36 million
Apr 26, 2023 $ 0.0883
-1.57%
$ 88.16 million $ 3.2 million
Apr 25, 2023 $ 0.0897
+0.95%
$ 89.59 million $ 2.76 million
Apr 24, 2023 $ 0.0889
-4.29%
$ 88.75 million $ 1.63 million