Ardor Historical Data

ARDR Page 27
Download
Date Close Price change Market cap Trading volume
Oct 5, 2022 $ 0.0962
-0.64%
$ 96.1 million $ 1.56 million
Oct 4, 2022 $ 0.0969
+1.36%
$ 96.71 million $ 2.07 million
Oct 3, 2022 $ 0.0956
+1.70%
$ 95.42 million $ 1.53 million
Oct 2, 2022 $ 0.094
-1.74%
$ 93.82 million $ 2 million
Oct 1, 2022 $ 0.0956
-1.79%
$ 95.47 million $ 1.89 million
Sep 30, 2022 $ 0.0974
-0.53%
$ 97.21 million $ 1.91 million
Sep 29, 2022 $ 0.0979
-0.48%
$ 97.73 million $ 3.03 million
Sep 28, 2022 $ 0.0983
+1.57%
$ 98.2 million $ 2.16 million
Sep 27, 2022 $ 0.0968
-1.17%
$ 96.68 million $ 3.06 million
Sep 26, 2022 $ 0.098
+0.17%
$ 97.83 million $ 3.41 million
Sep 25, 2022 $ 0.0978
-1.73%
$ 97.65 million $ 1.66 million
Sep 24, 2022 $ 0.0995
-0.57%
$ 99.38 million $ 2.17 million
Sep 23, 2022 $ 0.1
+0.82%
$ 99.96 million $ 3.51 million
Sep 22, 2022 $ 0.0993
+3.75%
$ 99.14 million $ 3.06 million
Sep 21, 2022 $ 0.0957
-0.68%
$ -- $ 14.56 million
Sep 20, 2022 $ 0.0964
-2.66%
$ 96.27 million $ 2.53 million
Sep 19, 2022 $ 0.099
+0.98%
$ 98.91 million $ 3.47 million
Sep 18, 2022 $ 0.098
-5.92%
$ 97.95 million $ 2.54 million
Sep 17, 2022 $ 0.104
+1.71%
$ 104.11 million $ 4.81 million
Sep 16, 2022 $ 0.102
+0.45%
$ 102.37 million $ 2.19 million
Sep 15, 2022 $ 0.102
-3.06%
$ 101.91 million $ 3.02 million
Sep 14, 2022 $ 0.105
+1.53%
$ 105.12 million $ 3.45 million
Sep 13, 2022 $ 0.104
-11.41%
$ 103.53 million $ 5.87 million
Sep 12, 2022 $ 0.117
-0.67%
$ 116.86 million $ 7.99 million
Sep 11, 2022 $ 0.118
+3.07%
$ 117.64 million $ 15.91 million
Sep 10, 2022 $ 0.114
+0.39%
$ 114.14 million $ 7.15 million
Sep 9, 2022 $ 0.114
+3.16%
$ 113.62 million $ 5.79 million
Sep 8, 2022 $ 0.11
+5.81%
$ 110.13 million $ 10.12 million
Sep 7, 2022 $ 0.104
+0.85%
$ 104.08 million $ 3.26 million
Sep 6, 2022 $ 0.103
-0.17%
$ 103.17 million $ 3.31 million
Sep 5, 2022 $ 0.103
+0.14%
$ 103.35 million $ 3.7 million
Sep 4, 2022 $ 0.103
-0.15%
$ 103.21 million $ 1.45 million
Sep 3, 2022 $ 0.103
-0.18%
$ 103.36 million $ 1.53 million
Sep 2, 2022 $ 0.104
-0.35%
$ 103.55 million $ 1.97 million
Sep 1, 2022 $ 0.104
-0.98%
$ 103.92 million $ 3.69 million
Aug 31, 2022 $ 0.105
-0.27%
$ 104.95 million $ 3.13 million
Aug 30, 2022 $ 0.105
+0.44%
$ 105.2 million $ 3.48 million
Aug 29, 2022 $ 0.105
+3.89%
$ 104.74 million $ 3.05 million
Aug 28, 2022 $ 0.101
-2.34%
$ 100.82 million $ 2.84 million
Aug 27, 2022 $ 0.103
-0.82%
$ 103.24 million $ 4.76 million
Aug 26, 2022 $ 0.104
-8.10%
$ 104.11 million $ 7.72 million
Aug 25, 2022 $ 0.113
+3.12%
$ 113.29 million $ 4.97 million
Aug 24, 2022 $ 0.11
-1.68%
$ 109.86 million $ 3.13 million
Aug 23, 2022 $ 0.112
+3.42%
$ 111.73 million $ 3.97 million
Aug 22, 2022 $ 0.108
-1.80%
$ 108.03 million $ 2.8 million
Aug 21, 2022 $ 0.11
+1.53%
$ 110.01 million $ 2.72 million
Aug 20, 2022 $ 0.108
-0.40%
$ 108.36 million $ 4.55 million
Aug 19, 2022 $ 0.109
-7.25%
$ 108.8 million $ 8.84 million
Aug 18, 2022 $ 0.117
-1.95%
$ 117.29 million $ 2.66 million
Aug 17, 2022 $ 0.12
-2.82%
$ 119.62 million $ 3.74 million