Ardor Historical Data

ARDR Page 31
Download
Date Close Price change Market cap Trading volume
Mar 19, 2022 $ 0.201
+1.79%
$ 201.09 million $ 2.92 million
Mar 18, 2022 $ 0.198
+1.93%
$ 197.55 million $ 2.98 million
Mar 17, 2022 $ 0.194
+0.05%
$ 193.81 million $ 3.63 million
Mar 16, 2022 $ 0.194
+2.32%
$ 193.73 million $ 3.57 million
Mar 15, 2022 $ 0.19
+0.51%
$ 189.33 million $ 3.92 million
Mar 14, 2022 $ 0.189
+2.24%
$ 188.36 million $ 3.48 million
Mar 13, 2022 $ 0.184
-3.97%
$ 184.23 million $ 2.99 million
Mar 12, 2022 $ 0.192
-0.66%
$ 191.85 million $ 2.57 million
Mar 11, 2022 $ 0.193
-2.53%
$ 193.13 million $ 4.01 million
Mar 10, 2022 $ 0.198
-3.18%
$ 198.14 million $ 4.59 million
Mar 9, 2022 $ 0.205
+5.75%
$ 204.65 million $ 3.82 million
Mar 8, 2022 $ 0.194
+4.32%
$ 193.53 million $ 4.19 million
Mar 7, 2022 $ 0.186
-0.56%
$ 185.52 million $ 3.67 million
Mar 6, 2022 $ 0.187
-2.46%
$ 186.55 million $ 3.31 million
Mar 5, 2022 $ 0.191
+0.82%
$ 191.26 million $ 2.83 million
Mar 4, 2022 $ 0.19
-1.91%
$ 189.71 million $ 4.05 million
Mar 3, 2022 $ 0.194
-2.31%
$ 193.4 million $ 3.27 million
Mar 2, 2022 $ 0.198
-3.76%
$ 197.97 million $ 3.11 million
Mar 1, 2022 $ 0.206
-0.51%
$ 205.71 million $ 2.76 million
Feb 28, 2022 $ 0.207
+8.13%
$ 206.76 million $ 6.04 million
Feb 27, 2022 $ 0.191
-5.69%
$ 191.22 million $ 3.49 million
Feb 26, 2022 $ 0.203
+6.46%
$ 202.76 million $ 7.22 million
Feb 25, 2022 $ 0.191
+9.99%
$ 190.45 million $ 4.54 million
Feb 24, 2022 $ 0.173
-2.80%
$ 173.15 million $ 3.93 million
Feb 23, 2022 $ 0.178
-1.55%
$ 178.14 million $ 3.53 million
Feb 22, 2022 $ 0.181
+3.81%
$ 180.69 million $ 3.38 million
Feb 21, 2022 $ 0.174
-5.18%
$ 174.05 million $ 3.93 million
Feb 20, 2022 $ 0.184
-4.02%
$ 183.56 million $ 3.23 million
Feb 19, 2022 $ 0.191
-0.75%
$ 191.24 million $ 2.92 million
Feb 18, 2022 $ 0.193
-2.85%
$ 192.69 million $ 3.24 million
Feb 17, 2022 $ 0.199
-8.02%
$ 198.34 million $ 3.51 million
Feb 16, 2022 $ 0.216
-1.44%
$ 215.63 million $ 3.22 million
Feb 15, 2022 $ 0.219
+5.57%
$ 218.77 million $ 3.83 million
Feb 14, 2022 $ 0.207
-0.25%
$ 207.23 million $ 3.25 million
Feb 13, 2022 $ 0.208
-1.65%
$ 207.75 million $ 3.38 million
Feb 12, 2022 $ 0.211
-1.06%
$ 211.23 million $ 3.52 million
Feb 11, 2022 $ 0.214
-2.95%
$ 213.49 million $ 3.76 million
Feb 10, 2022 $ 0.22
-4.14%
$ 219.99 million $ 4.77 million
Feb 9, 2022 $ 0.23
+3.29%
$ 229.49 million $ 6.57 million
Feb 8, 2022 $ 0.222
-4.50%
$ 222.03 million $ 6.32 million
Feb 7, 2022 $ 0.233
-0.24%
$ 232.49 million $ 4.48 million
Feb 6, 2022 $ 0.233
+5.81%
$ 233.04 million $ 7.42 million
Feb 5, 2022 $ 0.22
+5.26%
$ 220.25 million $ 4.2 million
Feb 4, 2022 $ 0.209
+6.06%
$ 209.24 million $ 4.05 million
Feb 3, 2022 $ 0.197
+5.84%
$ 197.28 million $ 6.6 million
Feb 2, 2022 $ 0.187
+1.38%
$ 186.39 million $ 4.13 million
Feb 1, 2022 $ 0.184
+3.03%
$ 183.85 million $ 4.06 million
Jan 31, 2022 $ 0.179
+2.17%
$ 178.44 million $ 3.49 million
Jan 30, 2022 $ 0.175
-1.18%
$ 174.65 million $ 2.59 million
Jan 29, 2022 $ 0.177
+2.11%
$ 176.73 million $ 2.79 million