Ardor Historical Data

ARDR Page 50
Download
Date Close Price change Market cap Trading volume
Oct 9, 2019 $ 0.0586
-1.82%
$ 58.49 million $ 606,321
Oct 8, 2019 $ 0.0594
+3.30%
$ 59.36 million $ 1.35 million
Oct 7, 2019 $ 0.0574
+3.00%
$ 57.35 million $ 911,607
Oct 6, 2019 $ 0.0559
-3.84%
$ 55.88 million $ 818,675
Oct 5, 2019 $ 0.0582
+1.06%
$ 58.18 million $ 1.55 million
Oct 4, 2019 $ 0.058
+1.70%
$ 57.95 million $ 1.31 million
Oct 3, 2019 $ 0.0571
+3.55%
$ 57.07 million $ 2.27 million
Oct 2, 2019 $ 0.0553
+4.45%
$ 55.2 million $ 1.16 million
Oct 1, 2019 $ 0.0534
+2.16%
$ 53.32 million $ 968,749
Sep 30, 2019 $ 0.0521
+1.22%
$ 52 million $ 818,949
Sep 29, 2019 $ 0.0516
-5.68%
$ 51.56 million $ 696,041
Sep 28, 2019 $ 0.0552
+4.82%
$ 55.17 million $ 414,815
Sep 27, 2019 $ 0.0525
+3.21%
$ 52.49 million $ 1.08 million
Sep 26, 2019 $ 0.051
-3.29%
$ 50.97 million $ 726,216
Sep 25, 2019 $ 0.0527
-3.12%
$ 52.65 million $ 1.24 million
Sep 24, 2019 $ 0.054
-11.03%
$ 53.93 million $ 1.38 million
Sep 23, 2019 $ 0.0606
-7.02%
$ 60.56 million $ 1.85 million
Sep 22, 2019 $ 0.0652
+5.32%
$ 65.12 million $ 1.59 million
Sep 21, 2019 $ 0.0618
-2.71%
$ 61.7 million $ 952,562
Sep 20, 2019 $ 0.0635
+6.10%
$ 63.39 million $ 2.1 million
Sep 19, 2019 $ 0.0601
-2.71%
$ 60.03 million $ 745,173
Sep 18, 2019 $ 0.0618
+2.94%
$ 61.74 million $ 2.81 million
Sep 17, 2019 $ 0.06
-1.24%
$ 59.93 million $ 797,819
Sep 16, 2019 $ 0.0608
+6.14%
$ 60.73 million $ 785,798
Sep 15, 2019 $ 0.0578
+3.49%
$ 57.74 million $ 283,514
Sep 14, 2019 $ 0.056
+0.29%
$ 55.94 million $ 618,244
Sep 13, 2019 $ 0.0558
+1.17%
$ 55.75 million $ 524,911
Sep 12, 2019 $ 0.0552
-0.42%
$ 55.11 million $ 165,822
Sep 11, 2019 $ 0.0553
-6.04%
$ 55.21 million $ 890,025
Sep 10, 2019 $ 0.0589
-1.31%
$ 58.86 million $ 1.81 million
Sep 9, 2019 $ 0.0596
+6.22%
$ 59.53 million $ 4.65 million
Sep 8, 2019 $ 0.0561
+1.55%
$ 56.04 million $ 417,939
Sep 7, 2019 $ 0.0552
+1.98%
$ 55.18 million $ 573,936
Sep 6, 2019 $ 0.0542
-2.51%
$ 54.16 million $ 528,335
Sep 5, 2019 $ 0.0556
-1.29%
$ 55.56 million $ 587,035
Sep 4, 2019 $ 0.0562
+0.08%
$ 56.11 million $ 854,587
Sep 3, 2019 $ 0.0561
-0.67%
$ 56.09 million $ 584,550
Sep 2, 2019 $ 0.0565
+3.20%
$ 56.46 million $ 644,723
Sep 1, 2019 $ 0.0549
+3.14%
$ 54.86 million $ 751,438
Aug 31, 2019 $ 0.0532
-0.34%
$ 53.19 million $ 436,061
Aug 30, 2019 $ 0.0534
+1.18%
$ 53.37 million $ 784,709
Aug 29, 2019 $ 0.0528
-3.16%
$ 52.75 million $ 686,381
Aug 28, 2019 $ 0.0545
-11.32%
$ 54.47 million $ 529,680
Aug 27, 2019 $ 0.0615
-5.94%
$ 61.43 million $ 313,021
Aug 26, 2019 $ 0.0652
+1.53%
$ 65.09 million $ 2.5 million
Aug 25, 2019 $ 0.0641
-0.17%
$ 64.08 million $ 453,771
Aug 24, 2019 $ 0.0643
+2.77%
$ 64.19 million $ 2.1 million
Aug 23, 2019 $ 0.0625
+10.82%
$ 62.46 million $ 916,867
Aug 22, 2019 $ 0.0564
+3.47%
$ 56.36 million $ 237,292
Aug 21, 2019 $ 0.0546
-4.74%
$ 54.53 million $ 276,233