Ardor Historical Data

ARDR Page 51
Download
Date Close Price change Market cap Trading volume
Aug 20, 2019 $ 0.0573
-0.01%
$ 57.25 million $ 239,603
Aug 19, 2019 $ 0.057
+2.19%
$ 56.94 million $ 206,983
Aug 18, 2019 $ 0.0558
+3.73%
$ 55.76 million $ 630,628
Aug 17, 2019 $ 0.0537
-1.47%
$ 53.68 million $ 337,213
Aug 16, 2019 $ 0.0543
+1.54%
$ 54.26 million $ 738,017
Aug 15, 2019 $ 0.0532
-1.42%
$ 53.17 million $ 760,490
Aug 14, 2019 $ 0.0538
-6.49%
$ 53.78 million $ 310,940
Aug 13, 2019 $ 0.0576
-1.13%
$ 57.51 million $ 216,781
Aug 12, 2019 $ 0.0583
+2.19%
$ 58.23 million $ 589,387
Aug 11, 2019 $ 0.057
+2.85%
$ 56.96 million $ 605,617
Aug 10, 2019 $ 0.0554
-1.19%
$ 55.38 million $ 624,808
Aug 9, 2019 $ 0.0562
-10.53%
$ 56.17 million $ 812,081
Aug 8, 2019 $ 0.063
-0.26%
$ 62.92 million $ 634,085
Aug 7, 2019 $ 0.0631
+0.83%
$ 63.08 million $ 853,676
Aug 6, 2019 $ 0.0626
-5.94%
$ 62.56 million $ 793,255
Aug 5, 2019 $ 0.0666
-4.41%
$ 66.52 million $ 1.44 million
Aug 4, 2019 $ 0.0697
+4.73%
$ 69.59 million $ 2.37 million
Aug 3, 2019 $ 0.0665
+2.31%
$ 66.45 million $ 564,142
Aug 2, 2019 $ 0.065
-2.21%
$ 64.95 million $ 683,836
Aug 1, 2019 $ 0.0665
-4.10%
$ 66.41 million $ 682,891
Jul 31, 2019 $ 0.0693
+2.56%
$ 69.25 million $ 905,553
Jul 30, 2019 $ 0.0676
-2.38%
$ 67.52 million $ 924,473
Jul 29, 2019 $ 0.0692
-1.08%
$ 69.17 million $ 807,696
Jul 28, 2019 $ 0.07
+1.61%
$ 69.93 million $ 1.44 million
Jul 27, 2019 $ 0.0689
-1.35%
$ 68.82 million $ 2.41 million
Jul 26, 2019 $ 0.0698
+2.87%
$ 69.76 million $ 960,931
Jul 25, 2019 $ 0.0679
-0.54%
$ 67.82 million $ 313,514
Jul 24, 2019 $ 0.0683
-0.60%
$ 68.19 million $ 765,100
Jul 23, 2019 $ 0.0687
-11.20%
$ 68.6 million $ 1.71 million
Jul 22, 2019 $ 0.0773
+18.84%
$ 77.25 million $ 5.45 million
Jul 21, 2019 $ 0.0651
-2.68%
$ 65 million $ 647,185
Jul 20, 2019 $ 0.0669
+2.14%
$ 66.79 million $ 724,292
Jul 19, 2019 $ 0.0655
+2.47%
$ 65.39 million $ 1.09 million
Jul 18, 2019 $ 0.0639
+8.13%
$ 63.81 million $ 1.82 million
Jul 17, 2019 $ 0.0591
+1.11%
$ 59.01 million $ 756,176
Jul 16, 2019 $ 0.0584
-12.58%
$ 58.37 million $ 664,993
Jul 15, 2019 $ 0.0668
-2.56%
$ 66.76 million $ 1.1 million
Jul 14, 2019 $ 0.0686
-15.41%
$ 68.52 million $ 1.02 million
Jul 13, 2019 $ 0.0811
-3.67%
$ 81 million $ 941,087
Jul 12, 2019 $ 0.0842
+5.13%
$ 84.08 million $ 1.62 million
Jul 11, 2019 $ 0.0801
-12.07%
$ 79.98 million $ 1.45 million
Jul 10, 2019 $ 0.091
-11.40%
$ 90.95 million $ 1.83 million
Jul 9, 2019 $ 0.103
-3.96%
$ 102.65 million $ 1.32 million
Jul 8, 2019 $ 0.107
-1.86%
$ 106.89 million $ 2.18 million
Jul 7, 2019 $ 0.109
+2.11%
$ 108.91 million $ 932,592
Jul 6, 2019 $ 0.107
-0.82%
$ 106.66 million $ 1.58 million
Jul 5, 2019 $ 0.108
-3.03%
$ 107.54 million $ 1.24 million
Jul 4, 2019 $ 0.111
-3.02%
$ 110.9 million $ 1.77 million
Jul 3, 2019 $ 0.114
-1.47%
$ 114.35 million $ 1.64 million
Jul 2, 2019 $ 0.116
+7.09%
$ 116.06 million $ 2.25 million