Ardor Historical Data

ARDR Page 3
Download
Date Close Price change Market cap Trading volume
Sep 2 $ 0.0601
-4.08%
$ 62.24 million $ 37.06 million
Aug 26 $ 0.0626
-12.82%
$ 62.54 million $ 36.89 million
Aug 19 $ 0.0722
+14.14%
$ 71.74 million $ 27.43 million
Aug 12 $ 0.0629
-2.72%
$ 63.19 million $ 20.23 million
Aug 5 $ 0.0675
+15.63%
$ 64.54 million $ 58.23 million
Jul 29 $ 0.0584
-28.75%
$ 58.32 million $ 47.42 million
Jul 22 $ 0.0722
-3.09%
$ 81.81 million $ 23.15 million
Jul 15 $ 0.0726
+9.23%
$ 74.37 million $ 15.68 million
Jul 8 $ 0.0658
+12.49%
$ 66.4 million $ 38.76 million
Jul 1 $ 0.0607
-8.90%
$ 58.41 million $ 18.29 million
Jun 24 $ 0.0639
-0.50%
$ 66.59 million $ 55.01 million
Jun 17 $ 0.0657
-12.23%
$ 64.11 million $ 54.4 million
Jun 10 $ 0.0775
-12.94%
$ 74.79 million $ 60.38 million
Jun 3 $ 0.0872
-9.93%
$ 88.89 million $ 58.98 million
May 27 $ 0.0969
-5.25%
$ 96.72 million $ 57.19 million
May 20 $ 0.102
+3.47%
$ 102.17 million $ 60.71 million
May 13 $ 0.104
+2.51%
$ 98.79 million $ 54.24 million
May 6 $ 0.101
-3.88%
$ 100.82 million $ 53.45 million
Apr 29 $ 0.105
-0.79%
$ 104.98 million $ 69.88 million
Apr 22 $ 0.109
+1.19%
$ 105.82 million $ 124.69 million
Apr 15 $ 0.11
+5.42%
$ 107.9 million $ 90.71 million
Apr 8 $ 0.0961
-23.75%
$ 104.65 million $ 173.92 million
Apr 1 $ 0.122
-12.01%
$ 125.89 million $ 80.37 million
Mar 25 $ 0.135
+11.04%
$ 138.54 million $ 174.79 million
Mar 18 $ 0.117
-1.46%
$ 121.4 million $ 81.03 million
Mar 11 $ 0.117
-5.00%
$ 118.98 million $ 116.53 million
Mar 4 $ 0.123
-1.63%
$ 122.63 million $ 124.49 million
Feb 26 $ 0.125
+29.89%
$ 124.38 million $ 179.51 million
Feb 19 $ 0.0959
+3.88%
$ 95.76 million $ 109.74 million
Feb 12 $ 0.0923
+5.71%
$ 92.18 million $ 26.7 million
Feb 5 $ 0.0868
+5.90%
$ 87.21 million $ 13.05 million
Jan 29 $ 0.082
-4.69%
$ 81.88 million $ 14.17 million
Jan 22 $ 0.0874
-3.04%
$ 85.91 million $ 18.02 million
Jan 15 $ 0.09
+1.01%
$ 90.04 million $ 20.61 million
Jan 8 $ 0.0914
-0.72%
$ 89.01 million $ 30.11 million
Jan 1 $ 0.092
-7.75%
$ 91.9 million $ 46.48 million
Dec 25 $ 0.0994
-3.72%
$ 99.63 million $ 23.59 million
Dec 18 $ 0.102
+1.65%
$ 103.13 million $ 20.01 million
Dec 11 $ 0.103
-6.32%
$ 100.67 million $ 27.83 million
Dec 4 $ 0.112
+11.86%
$ 109.72 million $ 66.1 million
Nov 27 $ 0.1
-1.05%
$ 99.87 million $ 26.73 million
Nov 20 $ 0.102
-10.36%
$ 100.93 million $ 119.29 million
Nov 13 $ 0.139
+39.31%
$ 113.58 million $ 146.03 million
Nov 6 $ 0.103
+11.10%
$ 98.91 million $ 43.93 million
Oct 30 $ 0.0931
+8.21%
$ 92.93 million $ 64.9 million
Oct 23 $ 0.086
-2.94%
$ 85.91 million $ 100.99 million
Oct 16 $ 0.0886
+28.20%
$ 88.51 million $ 428.42 million
Oct 9 $ 0.0678
-0.74%
$ 69.04 million $ 12.08 million
Oct 2 $ 0.0683
-2.17%
$ 68.18 million $ 26.26 million
Sep 25 $ 0.0698
+2.67%
$ 69.7 million $ 11.47 million