Ardor Historical Data

ARDR Page 46
Download
Date Close Price change Market cap Trading volume
Feb 23, 2020 $ 0.0621
+4.56%
$ 62.07 million $ 559,914
Feb 22, 2020 $ 0.0594
-4.53%
$ 59.36 million $ 632,421
Feb 21, 2020 $ 0.0622
+8.02%
$ 62.18 million $ 797,538
Feb 20, 2020 $ 0.0576
-7.10%
$ 57.57 million $ 831,026
Feb 19, 2020 $ 0.0621
-9.36%
$ 62.02 million $ 540,594
Feb 18, 2020 $ 0.0685
+10.84%
$ 68.4 million $ 759,800
Feb 17, 2020 $ 0.0618
-2.30%
$ 61.74 million $ 670,606
Feb 16, 2020 $ 0.0633
-3.33%
$ 63.26 million $ 895,302
Feb 15, 2020 $ 0.0655
-8.17%
$ 65.41 million $ 824,635
Feb 14, 2020 $ 0.0713
-10.69%
$ 71.23 million $ 515,716
Feb 13, 2020 $ 0.0798
+18.23%
$ 79.74 million $ 3.42 million
Feb 12, 2020 $ 0.0675
+3.50%
$ 67.47 million $ 898,584
Feb 11, 2020 $ 0.0653
+7.96%
$ 65.21 million $ 1.19 million
Feb 10, 2020 $ 0.0605
+4.41%
$ 60.42 million $ 1.99 million
Feb 9, 2020 $ 0.0579
+2.02%
$ 57.86 million $ 759,208
Feb 8, 2020 $ 0.0568
+1.30%
$ 56.71 million $ 759,428
Feb 7, 2020 $ 0.0561
+0.42%
$ 55.99 million $ 781,166
Feb 6, 2020 $ 0.0558
-3.17%
$ 55.76 million $ 791,066
Feb 5, 2020 $ 0.0576
+2.63%
$ 57.58 million $ 1.1 million
Feb 4, 2020 $ 0.0562
-0.02%
$ 56.11 million $ 783,051
Feb 3, 2020 $ 0.0562
-0.30%
$ 56.12 million $ 340,753
Feb 2, 2020 $ 0.0564
+7.59%
$ 56.3 million $ 1.29 million
Feb 1, 2020 $ 0.0524
+13.88%
$ 52.33 million $ 866,620
Jan 31, 2020 $ 0.046
+4.30%
$ 45.95 million $ 545,765
Jan 30, 2020 $ 0.0441
-1.59%
$ 44.06 million $ 481,300
Jan 29, 2020 $ 0.0448
-18.80%
$ 44.78 million $ 572,929
Jan 28, 2020 $ 0.0552
+29.63%
$ 55.13 million $ 2.83 million
Jan 27, 2020 $ 0.0426
-1.31%
$ 42.53 million $ 467,937
Jan 26, 2020 $ 0.0431
+2.39%
$ 43.08 million $ 426,399
Jan 25, 2020 $ 0.0421
+0.45%
$ 42.1 million $ 420,372
Jan 24, 2020 $ 0.042
-1.75%
$ 41.92 million $ 464,615
Jan 23, 2020 $ 0.0427
-3.93%
$ 42.65 million $ 469,611
Jan 22, 2020 $ 0.0444
-0.27%
$ 44.4 million $ 618,648
Jan 21, 2020 $ 0.0446
+3.07%
$ 44.52 million $ 894,469
Jan 20, 2020 $ 0.0432
+0.13%
$ 43.2 million $ 514,363
Jan 19, 2020 $ 0.0432
-3.31%
$ 43.12 million $ 501,385
Jan 18, 2020 $ 0.0447
-1.85%
$ 44.61 million $ 577,162
Jan 17, 2020 $ 0.0455
+4.57%
$ 45.46 million $ 495,716
Jan 16, 2020 $ 0.0435
+5.14%
$ 43.47 million $ 606,729
Jan 15, 2020 $ 0.0414
+1.89%
$ 41.34 million $ 582,193
Jan 14, 2020 $ 0.0406
+4.83%
$ 40.6 million $ 538,491
Jan 13, 2020 $ 0.0388
-3.08%
$ 38.73 million $ 484,199
Jan 12, 2020 $ 0.04
+2.63%
$ 39.98 million $ 376,285
Jan 11, 2020 $ 0.039
+0.13%
$ 38.94 million $ 400,418
Jan 10, 2020 $ 0.0389
+2.30%
$ 38.9 million $ 484,151
Jan 9, 2020 $ 0.0381
-1.79%
$ 38.03 million $ 465,023
Jan 8, 2020 $ 0.0388
-3.98%
$ 38.73 million $ 415,915
Jan 7, 2020 $ 0.0404
-1.10%
$ 40.34 million $ 405,241
Jan 6, 2020 $ 0.0408
+4.70%
$ 40.79 million $ 470,330
Jan 5, 2020 $ 0.039
-1.23%
$ 38.95 million $ 403,920