Ardor Historical Data

ARDR Page 45
Download
Date Close Price change Market cap Trading volume
Apr 13, 2020 $ 0.0325
-2.80%
$ 32.48 million $ 516,231
Apr 12, 2020 $ 0.0335
+0.83%
$ 33.49 million $ 483,823
Apr 11, 2020 $ 0.0332
-2.10%
$ 33.21 million $ 491,663
Apr 10, 2020 $ 0.0339
-4.98%
$ 33.88 million $ 1.07 million
Apr 9, 2020 $ 0.0357
+0.28%
$ 35.66 million $ 1.06 million
Apr 8, 2020 $ 0.0356
+3.90%
$ 35.54 million $ 1.09 million
Apr 7, 2020 $ 0.0342
-0.44%
$ 34.18 million $ 921,634
Apr 6, 2020 $ 0.0343
+5.67%
$ 34.26 million $ 824,167
Apr 5, 2020 $ 0.0324
-2.61%
$ 32.38 million $ 503,273
Apr 4, 2020 $ 0.0333
+1.12%
$ 33.27 million $ 441,208
Apr 3, 2020 $ 0.0329
-0.10%
$ 32.9 million $ 785,358
Apr 2, 2020 $ 0.0329
-1.58%
$ 32.91 million $ 796,067
Apr 1, 2020 $ 0.0335
+2.04%
$ 33.48 million $ 693,076
Mar 31, 2020 $ 0.0329
+1.91%
$ 32.86 million $ 887,973
Mar 30, 2020 $ 0.0323
+8.44%
$ 32.27 million $ 845,862
Mar 29, 2020 $ 0.0298
-5.43%
$ 29.79 million $ 509,455
Mar 28, 2020 $ 0.0315
-2.38%
$ 31.51 million $ 553,773
Mar 27, 2020 $ 0.0323
-5.83%
$ 32.27 million $ 940,337
Mar 26, 2020 $ 0.0343
+2.52%
$ 34.29 million $ 1.63 million
Mar 25, 2020 $ 0.0336
-1.17%
$ 33.53 million $ 719,906
Mar 24, 2020 $ 0.0339
-1.21%
$ 33.91 million $ 881,486
Mar 23, 2020 $ 0.0344
+6.91%
$ 34.34 million $ 727,144
Mar 22, 2020 $ 0.0321
-7.65%
$ 32.09 million $ 951,313
Mar 21, 2020 $ 0.0347
-3.05%
$ 34.66 million $ 917,248
Mar 20, 2020 $ 0.0357
+1.24%
$ 35.68 million $ 1.32 million
Mar 19, 2020 $ 0.0353
+11.00%
$ 35.24 million $ 1.34 million
Mar 18, 2020 $ 0.0318
+6.65%
$ 31.75 million $ 825,018
Mar 17, 2020 $ 0.0299
+4.46%
$ 29.84 million $ 717,039
Mar 16, 2020 $ 0.0285
-11.72%
$ 28.52 million $ 931,870
Mar 15, 2020 $ 0.0323
+4.18%
$ 32.32 million $ 1.1 million
Mar 14, 2020 $ 0.0311
+1.12%
$ 31.04 million $ 1.14 million
Mar 13, 2020 $ 0.0305
+15.96%
$ 30.47 million $ 1.59 million
Mar 12, 2020 $ 0.0263
-41.40%
$ 26.32 million $ 970,520
Mar 11, 2020 $ 0.045
-4.30%
$ 44.92 million $ 1.14 million
Mar 10, 2020 $ 0.047
+0.31%
$ 46.93 million $ 917,132
Mar 9, 2020 $ 0.0468
-2.05%
$ 46.75 million $ 532,722
Mar 8, 2020 $ 0.0478
-12.99%
$ 47.75 million $ 703,354
Mar 7, 2020 $ 0.0549
-3.58%
$ 54.86 million $ 810,399
Mar 6, 2020 $ 0.057
+4.49%
$ 56.9 million $ 776,231
Mar 5, 2020 $ 0.0545
+3.33%
$ 54.41 million $ 562,792
Mar 4, 2020 $ 0.0527
+5.36%
$ 52.63 million $ 648,862
Mar 3, 2020 $ 0.05
-5.75%
$ 49.96 million $ 511,938
Mar 2, 2020 $ 0.053
+14.59%
$ 52.99 million $ 462,266
Mar 1, 2020 $ 0.0463
-1.29%
$ 46.25 million $ 284,305
Feb 29, 2020 $ 0.0469
-1.35%
$ 46.88 million $ 278,242
Feb 28, 2020 $ 0.0476
-2.74%
$ 47.54 million $ 271,433
Feb 27, 2020 $ 0.0488
+3.53%
$ 48.78 million $ 311,802
Feb 26, 2020 $ 0.0472
-9.41%
$ 47.12 million $ 386,331
Feb 25, 2020 $ 0.0521
-9.64%
$ 52.07 million $ 552,768
Feb 24, 2020 $ 0.0577
-7.16%
$ 57.64 million $ 525,075