Ardor Historical Data

ARDR Page 33
Download
Date Close Price change Market cap Trading volume
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
Jan 28, 2022 $ 0.173
+2.10%
$ 173.08 million $ 2.87 million
Jan 27, 2022 $ 0.17
+0.95%
$ 169.52 million $ 2.73 million
Jan 26, 2022 $ 0.168
+0.42%
$ 167.92 million $ 4.17 million
Jan 25, 2022 $ 0.167
+4.21%
$ 167.22 million $ 6.3 million
Jan 24, 2022 $ 0.161
-4.58%
$ 160.46 million $ 4.06 million
Jan 23, 2022 $ 0.168
+4.44%
$ 168.08 million $ 3.7 million
Jan 22, 2022 $ 0.161
-10.54%
$ 160.94 million $ 4.96 million
Jan 21, 2022 $ 0.18
-12.43%
$ 179.9 million $ 5.09 million
Jan 20, 2022 $ 0.206
-4.00%
$ 205.44 million $ 3.5 million
Jan 19, 2022 $ 0.214
-2.18%
$ 214.04 million $ 3.55 million
Jan 18, 2022 $ 0.219
-1.74%
$ 218.8 million $ 4.03 million
Jan 17, 2022 $ 0.223
-3.95%
$ 222.68 million $ 3.71 million
Jan 16, 2022 $ 0.232
+0.51%
$ 231.83 million $ 3.67 million
Jan 15, 2022 $ 0.231
+0.62%
$ 230.66 million $ 3.64 million
Jan 14, 2022 $ 0.229
+0.52%
$ 229.23 million $ 4.3 million
Jan 13, 2022 $ 0.228
+1.28%
$ 228.03 million $ 6.52 million
Jan 12, 2022 $ 0.225
+2.19%
$ 224.85 million $ 4.27 million
Jan 11, 2022 $ 0.22
-2.98%
$ 220.03 million $ 5.92 million
Jan 10, 2022 $ 0.227
+4.07%
$ 226.79 million $ 7.51 million
Jan 9, 2022 $ 0.218
+5.37%
$ 217.92 million $ 11.07 million
Jan 8, 2022 $ 0.207
-2.41%
$ 206.82 million $ 4.23 million
Jan 7, 2022 $ 0.212
-7.82%
$ 211.92 million $ 5.06 million
Jan 6, 2022 $ 0.23
+0.06%
$ 229.8 million $ 5.5 million
Jan 5, 2022 $ 0.23
-7.50%
$ 229.67 million $ 7.65 million
Jan 4, 2022 $ 0.249
-3.87%
$ 248.25 million $ 8.63 million
Jan 3, 2022 $ 0.258
-6.21%
$ 258.08 million $ 24.89 million
Jan 2, 2022 $ 0.276
+19.88%
$ 275.4 million $ 61.03 million
Jan 1, 2022 $ 0.23
+2.45%
$ 229.74 million $ 3.53 million
Dec 31, 2021 $ 0.224
-0.94%
$ 224.25 million $ 4.02 million
Dec 30, 2021 $ 0.227
+1.07%
$ 226.39 million $ 4.07 million
Dec 29, 2021 $ 0.224
-3.96%
$ 223.99 million $ 4.18 million
Dec 28, 2021 $ 0.233
-9.45%
$ 233.22 million $ 5.03 million
Dec 27, 2021 $ 0.258
+1.42%
$ 257.56 million $ 10.3 million
Dec 26, 2021 $ 0.254
+0.31%
$ 253.92 million $ 4.32 million
Dec 25, 2021 $ 0.253
+1.31%
$ 253.13 million $ 4.4 million
Dec 24, 2021 $ 0.25
-0.87%
$ 249.86 million $ 5.52 million
Dec 23, 2021 $ 0.252
+5.55%
$ 252.06 million $ 5.67 million