Ardor Historical Data

ARDR Page 47
Download
Date Close Price change Market cap Trading volume
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
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