Ardor Historical Data

ARDR Page 48
Download
Date Close Price change Market cap Trading volume
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
Jan 4, 2020 $ 0.0395
+2.60%
$ 39.44 million $ 642,877
Jan 3, 2020 $ 0.0385
+4.29%
$ 38.44 million $ 485,265
Jan 2, 2020 $ 0.0369
-3.61%
$ 36.86 million $ 496,249
Jan 1, 2020 $ 0.0383
-0.25%
$ 38.24 million $ 457,069
Dec 31, 2019 $ 0.0384
-1.39%
$ 38.34 million $ 424,041
Dec 30, 2019 $ 0.0389
-2.66%
$ 38.88 million $ 435,253
Dec 29, 2019 $ 0.04
+1.82%
$ 39.94 million $ 382,284
Dec 28, 2019 $ 0.0393
+0.09%
$ 39.27 million $ 383,526
Dec 27, 2019 $ 0.0393
+0.81%
$ 39.23 million $ 339,642
Dec 26, 2019 $ 0.039
-1.67%
$ 38.92 million $ 369,326
Dec 25, 2019 $ 0.0396
-2.98%
$ 39.54 million $ 389,871
Dec 24, 2019 $ 0.0408
-1.10%
$ 40.75 million $ 350,418
Dec 23, 2019 $ 0.0413
-0.93%
$ 41.21 million $ 381,031
Dec 22, 2019 $ 0.0416
+1.66%
$ 41.58 million $ 400,150
Dec 21, 2019 $ 0.041
-2.27%
$ 40.91 million $ 349,805
Dec 20, 2019 $ 0.0419
-1.09%
$ 41.87 million $ 513,042
Dec 19, 2019 $ 0.0424
-4.17%
$ 42.35 million $ 424,194
Dec 18, 2019 $ 0.0442
+6.92%
$ 44.19 million $ 507,840
Dec 17, 2019 $ 0.0414
-4.53%
$ 41.4 million $ 281,079
Dec 16, 2019 $ 0.0434
-3.34%
$ 43.36 million $ 343,134
Dec 15, 2019 $ 0.0449
+1.30%
$ 44.86 million $ 377,379
Dec 14, 2019 $ 0.0443
-3.36%
$ 44.28 million $ 414,617
Dec 13, 2019 $ 0.0459
+0.46%
$ 45.82 million $ 518,279
Dec 12, 2019 $ 0.0457
+0.71%
$ 45.62 million $ 387,144
Dec 11, 2019 $ 0.0452
+0.25%
$ 45.2 million $ 347,949
Dec 10, 2019 $ 0.0451
-5.96%
$ 45.09 million $ 351,081
Dec 9, 2019 $ 0.048
-1.50%
$ 47.96 million $ 353,266
Dec 8, 2019 $ 0.0487
-0.16%
$ 48.62 million $ 399,857
Dec 7, 2019 $ 0.0488
-0.58%
$ 48.71 million $ 424,794
Dec 6, 2019 $ 0.049
+2.38%
$ 48.99 million $ 410,103
Dec 5, 2019 $ 0.0481
+1.55%
$ 48.02 million $ 474,677
Dec 4, 2019 $ 0.0477
-4.01%
$ 47.69 million $ 542,579
Dec 3, 2019 $ 0.0497
-1.71%
$ 49.68 million $ 674,188
Dec 2, 2019 $ 0.0507
-5.45%
$ 50.61 million $ 633,597
Dec 1, 2019 $ 0.0536
+3.40%
$ 53.55 million $ 721,136
Nov 30, 2019 $ 0.0518
-4.14%
$ 51.75 million $ 520,245
Nov 29, 2019 $ 0.0541
+6.25%
$ 54.09 million $ 933,700