Ardor Historical Data

ARDR Page 49
Download
Date Close Price change Market cap Trading volume
Nov 28, 2019 $ 0.0511
-1.84%
$ 51.05 million $ 594,413
Nov 27, 2019 $ 0.0521
+8.34%
$ 52.09 million $ 1.14 million
Nov 26, 2019 $ 0.0481
+8.30%
$ 48.06 million $ 1.34 million
Nov 25, 2019 $ 0.0444
+2.23%
$ 44.38 million $ 1.05 million
Nov 24, 2019 $ 0.0433
-6.10%
$ 43.28 million $ 639,091
Nov 23, 2019 $ 0.0461
+0.72%
$ 46.06 million $ 1.08 million
Nov 22, 2019 $ 0.0453
-5.87%
$ 45.27 million $ 1.16 million
Nov 21, 2019 $ 0.0479
-4.87%
$ 47.87 million $ 679,787
Nov 20, 2019 $ 0.0506
-0.87%
$ 50.54 million $ 689,420
Nov 19, 2019 $ 0.0505
-4.07%
$ 50.49 million $ 782,101
Nov 18, 2019 $ 0.0528
-1.81%
$ 52.79 million $ 746,376
Nov 17, 2019 $ 0.0541
+1.81%
$ 54 million $ 756,635
Nov 16, 2019 $ 0.0532
-0.84%
$ 53.16 million $ 738,329
Nov 15, 2019 $ 0.0537
-0.38%
$ 53.6 million $ 440,944
Nov 14, 2019 $ 0.0537
-3.12%
$ 53.6 million $ 686,602
Nov 13, 2019 $ 0.0553
-0.78%
$ 55.24 million $ 701,631
Nov 12, 2019 $ 0.0557
+3.33%
$ 55.63 million $ 768,141
Nov 11, 2019 $ 0.054
-1.88%
$ 53.9 million $ 392,561
Nov 10, 2019 $ 0.0551
+2.59%
$ 55.01 million $ 1.24 million
Nov 9, 2019 $ 0.0535
+1.22%
$ 53.46 million $ 851,956
Nov 8, 2019 $ 0.0528
-3.36%
$ 52.75 million $ 701,528
Nov 7, 2019 $ 0.0547
-3.50%
$ 54.6 million $ 766,711
Nov 6, 2019 $ 0.0564
+0.14%
$ 56.36 million $ 910,473
Nov 5, 2019 $ 0.0565
-1.26%
$ 56.4 million $ 797,502
Nov 4, 2019 $ 0.0572
+0.12%
$ 57.12 million $ 793,662
Nov 3, 2019 $ 0.057
+3.26%
$ 56.98 million $ 1.64 million
Nov 2, 2019 $ 0.0552
-2.37%
$ 55.18 million $ 1 million
Nov 1, 2019 $ 0.0565
+4.43%
$ 56.42 million $ 2.07 million
Oct 31, 2019 $ 0.0541
+0.29%
$ 54 million $ 668,430
Oct 30, 2019 $ 0.0539
-2.75%
$ 53.84 million $ 1.03 million
Oct 29, 2019 $ 0.0549
+0.28%
$ 54.89 million $ 1.38 million
Oct 28, 2019 $ 0.0542
-0.41%
$ 54.17 million $ 1.24 million
Oct 27, 2019 $ 0.0542
+5.61%
$ 54.17 million $ 1.34 million
Oct 26, 2019 $ 0.0511
-0.33%
$ 51.05 million $ 910,561
Oct 25, 2019 $ 0.0513
+4.51%
$ 51.21 million $ 755,043
Oct 24, 2019 $ 0.0491
-0.56%
$ 49 million $ 641,297
Oct 23, 2019 $ 0.0493
-3.87%
$ 49.28 million $ 702,710
Oct 22, 2019 $ 0.0514
+1.72%
$ 51.39 million $ 762,805
Oct 21, 2019 $ 0.0505
-1.52%
$ 50.49 million $ 643,491
Oct 20, 2019 $ 0.0513
-0.72%
$ 51.27 million $ 218,357
Oct 19, 2019 $ 0.0516
+0.76%
$ 51.55 million $ 525,899
Oct 18, 2019 $ 0.0514
-3.78%
$ 51.36 million $ 178,452
Oct 17, 2019 $ 0.0534
+3.10%
$ 53.36 million $ 528,910
Oct 16, 2019 $ 0.0521
-3.24%
$ 52.04 million $ 534,914
Oct 15, 2019 $ 0.0538
-0.77%
$ 53.77 million $ 599,688
Oct 14, 2019 $ 0.0542
-1.81%
$ 54.11 million $ 778,167
Oct 13, 2019 $ 0.0549
-1.69%
$ 54.85 million $ 783,176
Oct 12, 2019 $ 0.056
+0.83%
$ 55.96 million $ 939,666
Oct 11, 2019 $ 0.0556
-2.16%
$ 55.52 million $ 679,436
Oct 10, 2019 $ 0.0567
-3.57%
$ 56.68 million $ 1.36 million