Ardor Historical Data

ARDR Page 31
Download
Date Close Price change Market cap Trading volume
May 21, 2022 $ 0.113
+3.58%
$ 112.68 million $ 3.02 million
May 20, 2022 $ 0.109
-2.20%
$ 108.78 million $ 1.98 million
May 19, 2022 $ 0.111
+5.85%
$ 111.23 million $ 2.48 million
May 18, 2022 $ 0.105
-8.96%
$ 105.09 million $ 2.02 million
May 17, 2022 $ 0.116
+5.42%
$ 115.43 million $ 1.89 million
May 16, 2022 $ 0.11
-7.59%
$ 109.5 million $ 2.31 million
May 15, 2022 $ 0.119
+6.84%
$ 118.49 million $ 2.34 million
May 14, 2022 $ 0.111
+8.05%
$ 110.9 million $ 2.98 million
May 13, 2022 $ 0.103
+13.88%
$ 102.73 million $ 3.03 million
May 12, 2022 $ 0.0903
-9.62%
$ 90.21 million $ 2.61 million
May 11, 2022 $ 0.0998
-25.40%
$ 99.74 million $ 3.75 million
May 10, 2022 $ 0.134
+2.96%
$ 133.7 million $ 2.77 million
May 9, 2022 $ 0.13
-16.44%
$ 129.86 million $ 3.29 million
May 8, 2022 $ 0.156
-4.44%
$ 155.4 million $ 2.37 million
May 7, 2022 $ 0.163
-3.62%
$ 162.62 million $ 2.35 million
May 6, 2022 $ 0.169
-1.98%
$ 168.73 million $ 2.8 million
May 5, 2022 $ 0.172
-9.54%
$ 172.11 million $ 3.3 million
May 4, 2022 $ 0.19
+7.65%
$ 190.21 million $ 3.8 million
May 3, 2022 $ 0.177
-1.75%
$ 176.69 million $ 2.66 million
May 2, 2022 $ 0.18
-1.80%
$ 179.84 million $ 2.68 million
May 1, 2022 $ 0.183
+0.37%
$ 183.12 million $ 1.98 million
Apr 30, 2022 $ 0.183
-10.04%
$ 182.45 million $ 2.35 million
Apr 29, 2022 $ 0.203
-3.99%
$ 202.81 million $ 4.07 million
Apr 28, 2022 $ 0.211
+0.39%
$ 211.24 million $ 4.55 million
Apr 27, 2022 $ 0.211
+4.62%
$ 210.42 million $ 7.66 million
Apr 26, 2022 $ 0.201
-7.10%
$ 201.14 million $ 4.33 million
Apr 25, 2022 $ 0.217
-3.34%
$ 216.51 million $ 5.68 million
Apr 24, 2022 $ 0.224
-6.33%
$ 223.99 million $ 13.39 million
Apr 23, 2022 $ 0.239
+5.74%
$ 239.13 million $ 15.24 million
Apr 22, 2022 $ 0.226
+1.57%
$ 226.15 million $ 8.59 million
Apr 21, 2022 $ 0.223
+3.15%
$ 222.66 million $ 7.63 million
Apr 20, 2022 $ 0.216
-1.57%
$ 215.86 million $ 4.23 million
Apr 19, 2022 $ 0.22
+1.84%
$ 219.29 million $ 4.82 million
Apr 18, 2022 $ 0.216
+1.78%
$ 215.34 million $ 4.41 million
Apr 17, 2022 $ 0.212
-3.05%
$ 211.57 million $ 2.86 million
Apr 16, 2022 $ 0.218
-0.64%
$ 218.22 million $ 3.62 million
Apr 15, 2022 $ 0.22
+1.25%
$ 219.61 million $ 3.59 million
Apr 14, 2022 $ 0.217
-3.13%
$ 216.9 million $ 4.23 million
Apr 13, 2022 $ 0.224
+4.78%
$ 223.9 million $ 5.22 million
Apr 12, 2022 $ 0.214
+6.41%
$ 213.69 million $ 6.25 million
Apr 11, 2022 $ 0.201
-9.23%
$ 200.81 million $ 4.93 million
Apr 10, 2022 $ 0.221
-2.38%
$ 221.23 million $ 4.3 million
Apr 9, 2022 $ 0.227
+0.18%
$ 226.62 million $ 3.81 million
Apr 8, 2022 $ 0.226
+0.34%
$ 226.2 million $ 8.02 million
Apr 7, 2022 $ 0.226
+4.37%
$ 225.43 million $ 4.14 million
Apr 6, 2022 $ 0.216
-11.62%
$ 215.99 million $ 7.02 million
Apr 5, 2022 $ 0.245
-1.73%
$ 244.37 million $ 6.15 million
Apr 4, 2022 $ 0.249
-4.90%
$ 248.67 million $ 9.66 million
Apr 3, 2022 $ 0.262
-4.54%
$ 261.49 million $ 5.4 million
Apr 2, 2022 $ 0.274
+6.79%
$ 273.93 million $ 7.7 million