Ardor Historical Data

ARDR Page 4
Download
Date Close Price change Market cap Trading volume
May 29 $ 0.0755
-1.57%
$ 75.42 million $ 6.96 million
May 22 $ 0.0722
-7.65%
$ 76.66 million $ 4.69 million
May 15 $ 0.0801
+0.42%
$ 78.06 million $ 7.06 million
May 8 $ 0.079
-8.17%
$ 79.66 million $ 14.19 million
May 1 $ 0.0859
-4.45%
$ 85.81 million $ 15.23 million
Apr 24 $ 0.0923
-0.62%
$ 89.9 million $ 13.59 million
Apr 17 $ 0.0932
-6.42%
$ 92.74 million $ 54.38 million
Apr 10 $ 0.0969
-3.67%
$ 99.34 million $ 29.57 million
Apr 3 $ 0.101
+12.38%
$ 100.45 million $ 144.02 million
Mar 27 $ 0.0895
-0.32%
$ 89.38 million $ 23.81 million
Mar 20 $ 0.101
+5.50%
$ 89.67 million $ 17.33 million
Mar 13 $ 0.0937
+12.26%
$ 96.05 million $ 22.65 million
Mar 6 $ 0.0798
-15.93%
$ 83.32 million $ 23.02 million
Feb 27 $ 0.0949
-11.48%
$ 94.77 million $ 32.7 million
Feb 20 $ 0.107
+3.29%
$ 107.12 million $ 53.58 million
Feb 13 $ 0.104
+9.99%
$ 103.72 million $ 35.22 million
Feb 6 $ 0.0945
-2.73%
$ 94.33 million $ 41.27 million
Jan 30 $ 0.0971
+2.08%
$ 96.99 million $ 60.16 million
Jan 23 $ 0.0957
+12.43%
$ 95.01 million $ 51.28 million
Jan 16 $ 0.0852
+5.24%
$ 85.05 million $ 35.27 million
Jan 9 $ 0.081
+19.41%
$ 80.83 million $ 47.88 million
Jan 2 $ 0.0678
-1.32%
$ 67.66 million $ 15.81 million
Dec 26 $ 0.0687
-5.06%
$ 68.57 million $ 56.58 million
Dec 19 $ 0.0723
+5.95%
$ 72.22 million $ 130.24 million
Dec 12 $ 0.0683
-10.72%
$ 68.17 million $ 36.88 million
Dec 5 $ 0.0765
-0.88%
$ 76.36 million $ 69.51 million
Nov 28 $ 0.0772
+2.07%
$ 77.03 million $ 14.39 million
Nov 21 $ 0.0778
+8.72%
$ 75.47 million $ 15.97 million
Nov 14 $ 0.0747
+13.47%
$ 71.43 million $ 21.18 million
Nov 7 $ 0.0658
-32.92%
$ 65.71 million $ 22.84 million
Oct 31 $ 0.0981
+2.42%
$ 97.98 million $ 14.38 million
Oct 24 $ 0.0958
+1.08%
$ 95.66 million $ 14.99 million
Oct 17 $ 0.0948
+2.51%
$ 94.64 million $ 15.89 million
Oct 10 $ 0.0925
-6.53%
$ 92.31 million $ 14.99 million
Oct 3 $ 0.0989
+5.27%
$ 98.77 million $ 17.52 million
Sep 26 $ 0.094
-3.94%
$ 93.82 million $ 17.45 million
Sep 19 $ 0.0995
+1.51%
$ 97.65 million $ 29.3 million
Sep 12 $ 0.098
-16.74%
$ 116.86 million $ 29.85 million
Sep 5 $ 0.118
+13.98%
$ 103.35 million $ 49.24 million
Aug 29 $ 0.103
+2.37%
$ -- $ 18.31 million
Aug 22 $ 0.101
-8.35%
$ -- $ 30.19 million
Aug 15 $ 0.11
-11.91%
$ -- $ 33.17 million
Aug 8 $ 0.125
+9.73%
$ -- $ 148.29 million
Aug 1 $ 0.114
+2.28%
$ -- $ 28.78 million
Jul 25 $ 0.111
+4.02%
$ -- $ 40.63 million
Jul 18 $ 0.107
+5.45%
$ -- $ 27.01 million
Jul 11 $ 0.102
-6.58%
$ -- $ 28.03 million
Jul 4 $ 0.109
+5.17%
$ -- $ 31.57 million
Jun 27 $ 0.103
+1.81%
$ -- $ 17.61 million
Jun 20 $ 0.102
+5.31%
$ -- $ 13.17 million