Ardor Historical Data

ARDR Page 28
Download
Date Close Price change Market cap Trading volume
Oct 18, 2022 $ 0.0944
-1.36%
$ 94.3 million $ 2.62 million
Oct 17, 2022 $ 0.0957
+3.54%
$ 95.6 million $ 4.21 million
Oct 16, 2022 $ 0.0925
+0.88%
$ 92.31 million $ 3.53 million
Oct 15, 2022 $ 0.0916
-0.86%
$ 91.5 million $ 1.25 million
Oct 14, 2022 $ 0.0924
-0.83%
$ 92.3 million $ 1.95 million
Oct 13, 2022 $ 0.0932
-1.46%
$ 93.07 million $ 2.86 million
Oct 12, 2022 $ 0.0946
+0.44%
$ 94.46 million $ 1.41 million
Oct 11, 2022 $ 0.0942
-2.07%
$ 94.04 million $ 1.98 million
Oct 10, 2022 $ 0.0962
-2.78%
$ 96.02 million $ 2.01 million
Oct 9, 2022 $ 0.0989
-0.97%
$ 98.77 million $ 2.29 million
Oct 8, 2022 $ 0.0999
+3.91%
$ 99.74 million $ 5.41 million
Oct 7, 2022 $ 0.0961
-0.21%
$ 95.98 million $ 2.51 million
Oct 6, 2022 $ 0.0963
+0.08%
$ 96.18 million $ 2.14 million
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