Ardor Historical Data

ARDR Page 37
Download
Date Close Price change Market cap Trading volume
May 20, 2021 $ 0.25
+19.58%
$ 249.62 million $ 11.04 million
May 19, 2021 $ 0.209
-32.57%
$ 208.75 million $ 14.39 million
May 18, 2021 $ 0.31
+5.23%
$ 309.63 million $ 17.45 million
May 17, 2021 $ 0.295
-6.17%
$ 294.26 million $ 23.38 million
May 16, 2021 $ 0.314
-1.16%
$ 313.57 million $ 12.08 million
May 15, 2021 $ 0.317
-6.56%
$ 317.17 million $ 10.32 million
May 14, 2021 $ 0.34
+6.08%
$ 339.44 million $ 13.46 million
May 13, 2021 $ 0.32
-2.08%
$ 319.96 million $ 14.07 million
May 12, 2021 $ 0.327
-20.49%
$ 326.84 million $ 13.23 million
May 11, 2021 $ 0.411
+3.52%
$ 411.04 million $ 42.36 million
May 10, 2021 $ 0.397
-12.49%
$ 397.06 million $ 38.72 million
May 9, 2021 $ 0.454
-1.70%
$ 453.74 million $ 49.33 million
May 8, 2021 $ 0.462
+4.94%
$ 461.58 million $ 76.52 million
May 7, 2021 $ 0.44
+3.22%
$ 439.86 million $ 188.96 million
May 6, 2021 $ 0.427
+5.44%
$ 426.13 million $ 41.59 million
May 5, 2021 $ 0.405
+4.59%
$ 404.13 million $ 31.06 million
May 4, 2021 $ 0.387
-8.83%
$ 386.41 million $ 71.56 million
May 3, 2021 $ 0.424
+2.68%
$ 423.85 million $ 38.33 million
May 2, 2021 $ 0.413
-1.32%
$ 412.74 million $ 29.42 million
May 1, 2021 $ 0.419
-3.08%
$ 418.28 million $ 33.38 million
Apr 30, 2021 $ 0.432
+6.07%
$ 431.55 million $ 47.73 million
Apr 29, 2021 $ 0.407
+2.50%
$ 406.85 million $ 54.25 million
Apr 28, 2021 $ 0.397
-4.19%
$ 396.94 million $ 59.38 million
Apr 27, 2021 $ 0.415
+11.17%
$ 414.29 million $ 48.18 million
Apr 26, 2021 $ 0.373
+14.99%
$ 372.66 million $ 40.68 million
Apr 25, 2021 $ 0.324
+0.90%
$ 324.08 million $ 44.63 million
Apr 24, 2021 $ 0.322
+3.84%
$ 321.2 million $ 68.04 million
Apr 23, 2021 $ 0.31
-6.57%
$ 309.3 million $ 36.71 million
Apr 22, 2021 $ 0.331
-23.44%
$ 331.06 million $ 44.58 million
Apr 21, 2021 $ 0.433
-10.15%
$ 432.42 million $ 72.25 million
Apr 20, 2021 $ 0.482
+23.46%
$ 481.26 million $ 285.35 million
Apr 19, 2021 $ 0.39
-9.42%
$ 389.79 million $ 38.67 million
Apr 18, 2021 $ 0.431
-9.72%
$ 430.31 million $ 43.78 million
Apr 17, 2021 $ 0.477
-1.27%
$ 476.62 million $ 36.82 million
Apr 16, 2021 $ 0.483
-5.94%
$ 482.76 million $ 47.52 million
Apr 15, 2021 $ 0.514
+3.16%
$ 513.2 million $ 44.14 million
Apr 14, 2021 $ 0.498
-10.08%
$ 497.47 million $ 58.13 million
Apr 13, 2021 $ 0.554
+4.59%
$ 553.2 million $ 177.49 million
Apr 12, 2021 $ 0.529
-7.47%
$ 528.93 million $ 57.15 million
Apr 11, 2021 $ 0.572
-8.04%
$ 571.64 million $ 156.99 million
Apr 10, 2021 $ 0.622
+10.80%
$ 621.59 million $ 1.46 billion
Apr 9, 2021 $ 0.562
+53.10%
$ 561.1 million $ 275.56 million
Apr 8, 2021 $ 0.367
+10.56%
$ 366.48 million $ 27.46 million
Apr 7, 2021 $ 0.332
-15.52%
$ 331.6 million $ 41.02 million
Apr 6, 2021 $ 0.393
-4.34%
$ 392.51 million $ 32.74 million
Apr 5, 2021 $ 0.411
-10.87%
$ 410.32 million $ 41.45 million
Apr 4, 2021 $ 0.461
+19.62%
$ 460.36 million $ 136.01 million
Apr 3, 2021 $ 0.385
-11.69%
$ 384.82 million $ 36.48 million
Apr 2, 2021 $ 0.436
+1.21%
$ 435.76 million $ 43.32 million
Apr 1, 2021 $ 0.431
+7.83%
$ 430.55 million $ 59.56 million