Ardor Historical Data

ARDR Page 27
Download
Date Close Price change Market cap Trading volume
Dec 6, 2022 $ 0.0777
+0.93%
$ 77.58 million $ 1.16 million
Dec 5, 2022 $ 0.077
-0.22%
$ 76.86 million $ 1.54 million
Dec 4, 2022 $ 0.0772
+0.56%
$ 77.03 million $ 1.37 million
Dec 3, 2022 $ 0.0767
-2.05%
$ 76.61 million $ 1.49 million
Dec 2, 2022 $ 0.0783
-0.70%
$ 78.21 million $ 2.33 million
Dec 1, 2022 $ 0.0788
+2.21%
$ 78.67 million $ 2.69 million
Nov 30, 2022 $ 0.0771
+2.13%
$ 76.96 million $ 3.1 million
Nov 29, 2022 $ 0.0755
+1.39%
$ 75.36 million $ 1.66 million
Nov 28, 2022 $ 0.0744
-1.52%
$ 74.32 million $ 1.74 million
Nov 27, 2022 $ 0.0756
-2.82%
$ 75.47 million $ 1.63 million
Nov 26, 2022 $ 0.0778
-2.70%
$ 77.66 million $ 2.55 million
Nov 25, 2022 $ 0.08
+2.61%
$ 79.83 million $ 2.6 million
Nov 24, 2022 $ 0.0778
+4.70%
$ 77.73 million $ 2.8 million
Nov 23, 2022 $ 0.0744
+4.81%
$ 74.24 million $ 2.2 million
Nov 22, 2022 $ 0.071
+4.88%
$ 70.84 million $ 3.62 million
Nov 21, 2022 $ 0.0676
-5.46%
$ 67.53 million $ 2.2 million
Nov 20, 2022 $ 0.0715
-4.31%
$ 71.43 million $ 14 million
Nov 19, 2022 $ 0.0747
+7.53%
$ 74.57 million $ 4.15 million
Nov 18, 2022 $ 0.0694
+1.34%
$ 69.25 million $ 3.56 million
Nov 17, 2022 $ 0.0684
+1.60%
$ 68.34 million $ 4.69 million
Nov 16, 2022 $ 0.0674
-0.40%
$ 67.28 million $ 1.27 million
Nov 15, 2022 $ 0.0677
+3.55%
$ 67.56 million $ 4.15 million
Nov 14, 2022 $ 0.0653
-0.72%
$ 65.24 million $ 3.35 million
Nov 13, 2022 $ 0.0658
-5.34%
$ 65.71 million $ 3.19 million
Nov 12, 2022 $ 0.0695
-4.72%
$ 69.42 million $ 2.53 million
Nov 11, 2022 $ 0.073
-5.20%
$ 72.86 million $ 2.87 million
Nov 10, 2022 $ 0.077
+13.65%
$ 76.86 million $ 4.89 million
Nov 9, 2022 $ 0.0677
-20.37%
$ 67.63 million $ 3.63 million
Nov 8, 2022 $ 0.0851
-12.20%
$ 84.93 million $ 3.36 million
Nov 7, 2022 $ 0.0969
-1.25%
$ 96.73 million $ 2.37 million
Nov 6, 2022 $ 0.0981
-2.25%
$ 97.98 million $ 1.5 million
Nov 5, 2022 $ 0.1
-0.53%
$ 100.23 million $ 1.78 million
Nov 4, 2022 $ 0.101
+5.70%
$ 100.77 million $ 2.64 million
Nov 3, 2022 $ 0.0955
+2.44%
$ 95.34 million $ 1.99 million
Nov 2, 2022 $ 0.0932
-2.85%
$ 93.06 million $ 1.84 million
Nov 1, 2022 $ 0.096
-1.55%
$ 95.81 million $ 2.05 million
Oct 31, 2022 $ 0.0975
+1.73%
$ 97.31 million $ 2.6 million
Oct 30, 2022 $ 0.0958
-3.66%
$ 95.66 million $ 2.07 million
Oct 29, 2022 $ 0.0995
+2.43%
$ 99.32 million $ 3.25 million
Oct 28, 2022 $ 0.0971
+1.37%
$ 96.97 million $ 1.59 million
Oct 27, 2022 $ 0.0958
-1.81%
$ 95.66 million $ 2.01 million
Oct 26, 2022 $ 0.0976
+0.81%
$ 97.41 million $ 1.93 million
Oct 25, 2022 $ 0.0968
+2.55%
$ 96.63 million $ 2.16 million
Oct 24, 2022 $ 0.0944
-0.44%
$ 94.23 million $ 1.98 million
Oct 23, 2022 $ 0.0948
+2.32%
$ 94.64 million $ 1.62 million
Oct 22, 2022 $ 0.0926
+0.66%
$ 92.5 million $ 1.25 million
Oct 21, 2022 $ 0.092
+0.75%
$ 91.89 million $ 1.55 million
Oct 20, 2022 $ 0.0914
-0.50%
$ 91.22 million $ 2.81 million
Oct 19, 2022 $ 0.0918
-2.83%
$ 91.63 million $ 1.83 million
Oct 18, 2022 $ 0.0944
-1.36%
$ 94.3 million $ 2.62 million