Ardor Historical Data

ARDR Page 44
Download
Date Close Price change Market cap Trading volume
Jun 2, 2020 $ 0.0467
-3.66%
$ 46.67 million $ 1.88 million
Jun 1, 2020 $ 0.0485
+3.87%
$ 48.47 million $ 2.5 million
May 31, 2020 $ 0.0468
-1.15%
$ 46.71 million $ 3.1 million
May 30, 2020 $ 0.0473
-0.10%
$ 47.21 million $ 1.81 million
May 29, 2020 $ 0.0473
+3.07%
$ 47.29 million $ 2.21 million
May 28, 2020 $ 0.0459
-0.46%
$ 45.82 million $ 1.96 million
May 27, 2020 $ 0.046
-4.84%
$ 45.92 million $ 2.17 million
May 26, 2020 $ 0.0483
-2.72%
$ 48.21 million $ 3.43 million
May 25, 2020 $ 0.0496
+7.10%
$ 49.57 million $ 4.37 million
May 24, 2020 $ 0.0464
-9.14%
$ 46.33 million $ 4.18 million
May 23, 2020 $ 0.051
-10.45%
$ 50.97 million $ 8.85 million
May 22, 2020 $ 0.0569
+47.53%
$ 56.89 million $ 30.35 million
May 21, 2020 $ 0.0386
-2.61%
$ 38.53 million $ 1.14 million
May 20, 2020 $ 0.0396
-1.91%
$ 39.6 million $ 1.06 million
May 19, 2020 $ 0.0404
+0.57%
$ 40.35 million $ 1.06 million
May 18, 2020 $ 0.0403
+0.86%
$ 40.23 million $ 977,667
May 17, 2020 $ 0.0399
+1.81%
$ 39.89 million $ 1.25 million
May 16, 2020 $ 0.0392
+1.54%
$ 39.18 million $ 1.05 million
May 15, 2020 $ 0.0386
+1.24%
$ 38.53 million $ 1.64 million
May 14, 2020 $ 0.0381
+1.34%
$ 38.04 million $ 982,746
May 13, 2020 $ 0.0376
+0.76%
$ 37.54 million $ 937,175
May 12, 2020 $ 0.0372
+2.52%
$ 37.21 million $ 883,755
May 11, 2020 $ 0.0363
-1.98%
$ 36.3 million $ 1.09 million
May 10, 2020 $ 0.0371
-6.84%
$ 37.05 million $ 1.53 million
May 9, 2020 $ 0.0398
-0.81%
$ 39.81 million $ 877,648
May 8, 2020 $ 0.0404
+1.35%
$ 40.35 million $ 1.02 million
May 7, 2020 $ 0.0399
+3.49%
$ 39.83 million $ 1.48 million
May 6, 2020 $ 0.0385
-0.98%
$ 38.44 million $ 1.28 million
May 5, 2020 $ 0.0387
-1.73%
$ 38.71 million $ 815,079
May 4, 2020 $ 0.0394
-1.03%
$ 39.37 million $ 1.02 million
May 3, 2020 $ 0.0399
-5.21%
$ 39.83 million $ 1.11 million
May 2, 2020 $ 0.042
+4.20%
$ 41.95 million $ 1.23 million
May 1, 2020 $ 0.0403
+6.64%
$ 40.28 million $ 2.52 million
Apr 30, 2020 $ 0.0378
-3.66%
$ 37.74 million $ 1.28 million
Apr 29, 2020 $ 0.0392
+2.72%
$ 39.16 million $ 1.2 million
Apr 28, 2020 $ 0.0382
+3.84%
$ 38.18 million $ 925,581
Apr 27, 2020 $ 0.0368
-1.37%
$ 36.75 million $ 743,697
Apr 26, 2020 $ 0.0373
+1.99%
$ 37.24 million $ 689,621
Apr 25, 2020 $ 0.0366
+1.55%
$ 36.55 million $ 818,789
Apr 24, 2020 $ 0.036
+1.83%
$ 35.99 million $ 780,500
Apr 23, 2020 $ 0.0354
+3.44%
$ 35.33 million $ 782,855
Apr 22, 2020 $ 0.0342
+3.81%
$ 34.14 million $ 508,285
Apr 21, 2020 $ 0.0329
-1.43%
$ 32.88 million $ 1.19 million
Apr 20, 2020 $ 0.0334
-3.70%
$ 33.38 million $ 671,773
Apr 19, 2020 $ 0.0347
-3.76%
$ 34.69 million $ 634,729
Apr 18, 2020 $ 0.0361
+5.55%
$ 36.02 million $ 861,808
Apr 17, 2020 $ 0.0341
-0.59%
$ 34.11 million $ 620,883
Apr 16, 2020 $ 0.0344
+4.61%
$ 34.34 million $ 800,380
Apr 15, 2020 $ 0.0328
-2.21%
$ 32.81 million $ 712,933
Apr 14, 2020 $ 0.0335
+2.97%
$ 33.51 million $ 751,336