Ardor Historical Data

ARDR Page 24
Download
Date Close Price change Market cap Trading volume
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
Apr 23, 2023 $ 0.0929
-0.29%
$ 92.74 million $ 2.11 million
Apr 22, 2023 $ 0.0932
+1.23%
$ 93.02 million $ 2.37 million
Apr 21, 2023 $ 0.0921
-2.84%
$ 91.95 million $ 4.77 million
Apr 20, 2023 $ 0.0948
+1.12%
$ 94.64 million $ 5.9 million
Apr 19, 2023 $ 0.0938
-6.06%
$ 93.68 million $ 9.92 million
Apr 18, 2023 $ 0.0999
+0.35%
$ 99.72 million $ 6.28 million
Apr 17, 2023 $ 0.0995
-0.06%
$ 99.34 million $ 25.14 million
Apr 16, 2023 $ 0.0995
+2.66%
$ 99.34 million $ 2.78 million
Apr 15, 2023 $ 0.0969
+0.83%
$ 96.76 million $ 2.41 million
Apr 14, 2023 $ 0.0962
+0.31%
$ 96 million $ 4 million
Apr 13, 2023 $ 0.0959
+2.46%
$ 95.79 million $ 2.57 million
Apr 12, 2023 $ 0.0936
-3.73%
$ 93.48 million $ 5.73 million
Apr 11, 2023 $ 0.0973
-2.43%
$ 97.1 million $ 9.06 million
Apr 10, 2023 $ 0.0997
-0.92%
$ 99.52 million $ 5.79 million
Apr 9, 2023 $ 0.101
+0.96%
$ 100.45 million $ 5.49 million
Apr 8, 2023 $ 0.0996
-2.05%
$ 99.45 million $ 10.74 million
Apr 7, 2023 $ 0.102
-19.92%
$ 101.53 million $ 32.28 million
Apr 6, 2023 $ 0.125
+25.32%
$ 125.06 million $ 80.65 million
Apr 5, 2023 $ 0.0999
+7.39%
$ 99.8 million $ 10.14 million
Apr 4, 2023 $ 0.0931
+2.99%
$ 92.99 million $ 2.04 million
Apr 3, 2023 $ 0.0904
+1.01%
$ 90.29 million $ 2.67 million
Apr 2, 2023 $ 0.0895
-3.12%
$ 89.38 million $ 3.1 million
Apr 1, 2023 $ 0.0924
+0.51%
$ 92.3 million $ 2.8 million
Mar 31, 2023 $ 0.092
+1.36%
$ 91.82 million $ 3.44 million
Mar 30, 2023 $ 0.0907
+1.65%
$ 90.59 million $ 5.79 million
Mar 29, 2023 $ 0.0893
+3.68%
$ 89.12 million $ 3.68 million
Mar 28, 2023 $ 0.0861
+1.37%
$ 85.96 million $ 2.77 million
Mar 27, 2023 $ 0.0849
-5.43%
$ 84.8 million $ 2.23 million
Mar 26, 2023 $ 0.0898
-11.56%
$ 89.67 million $ 1.55 million
Mar 25, 2023 $ 0.101
+13.77%
$ 101.34 million $ 1.02 million
Mar 24, 2023 $ 0.0892
-2.92%
$ 89.07 million $ 1.37 million
Mar 23, 2023 $ 0.0919
+3.46%
$ 91.75 million $ 5.6 million
Mar 22, 2023 $ 0.0888
-4.03%
$ 88.68 million $ 2.26 million
Mar 21, 2023 $ 0.0925
-1.52%
$ 92.4 million $ 3.28 million
Mar 20, 2023 $ 0.094
-2.32%
$ 93.83 million $ 3.8 million
Mar 19, 2023 $ 0.0962
+2.70%
$ 96.05 million $ 2.4 million
Mar 18, 2023 $ 0.0937
-2.69%
$ 93.53 million $ 3.92 million
Mar 17, 2023 $ 0.0963
+6.18%
$ 96.12 million $ 3.81 million