Ardor Historical Data

ARDR Page 52
Download
Date Close Price change Market cap Trading volume
Jul 1, 2019 $ 0.108
-0.78%
$ 108.37 million $ 2.62 million
Jun 30, 2019 $ 0.109
-7.05%
$ 109.22 million $ 1.35 million
Jun 29, 2019 $ 0.118
+0.22%
$ 117.51 million $ 6.09 million
Jun 28, 2019 $ 0.117
+15.40%
$ 117.25 million $ 2.24 million
Jun 27, 2019 $ 0.102
-15.08%
$ 101.6 million $ 1.59 million
Jun 26, 2019 $ 0.12
-0.56%
$ 119.64 million $ 5.19 million
Jun 25, 2019 $ 0.12
+4.05%
$ 120.28 million $ 3.46 million
Jun 24, 2019 $ 0.116
-0.59%
$ 115.6 million $ 1.09 million
Jun 23, 2019 $ 0.116
+0.03%
$ 116.28 million $ 2.36 million
Jun 22, 2019 $ 0.116
+2.76%
$ 116.24 million $ 3.95 million
Jun 21, 2019 $ 0.113
-5.00%
$ 113.11 million $ 1.94 million
Jun 20, 2019 $ 0.119
-4.05%
$ 119.06 million $ 4.97 million
Jun 19, 2019 $ 0.124
+14.07%
$ 124.1 million $ 13.72 million
Jun 18, 2019 $ 0.109
+3.97%
$ 108.79 million $ 4.59 million
Jun 17, 2019 $ 0.105
+2.55%
$ 104.64 million $ 3.11 million
Jun 16, 2019 $ 0.102
-1.44%
$ 102.02 million $ 2.06 million
Jun 15, 2019 $ 0.104
+0.26%
$ 103.51 million $ 1.89 million
Jun 14, 2019 $ 0.103
+1.08%
$ 103.24 million $ 2.38 million
Jun 13, 2019 $ 0.102
-2.75%
$ 102.14 million $ 3.7 million
Jun 12, 2019 $ 0.105
+3.43%
$ 105.02 million $ 2.12 million
Jun 11, 2019 $ 0.102
+1.14%
$ 101.58 million $ 2.97 million
Jun 10, 2019 $ 0.101
+5.63%
$ 100.46 million $ 2.35 million
Jun 9, 2019 $ 0.0951
-10.90%
$ 94.97 million $ 2.28 million
Jun 8, 2019 $ 0.107
-7.96%
$ 106.63 million $ 10.88 million
Jun 7, 2019 $ 0.116
+42.60%
$ 115.47 million $ 40.57 million
Jun 6, 2019 $ 0.0812
+0.89%
$ 81.1 million $ 651,527
Jun 5, 2019 $ 0.0805
+2.78%
$ 80.4 million $ 1.59 million
Jun 4, 2019 $ 0.0783
-7.06%
$ 78.24 million $ 1.12 million
Jun 3, 2019 $ 0.0844
-7.50%
$ 84.27 million $ 2.21 million
Jun 2, 2019 $ 0.0911
+8.32%
$ 91.05 million $ 1.5 million
Jun 1, 2019 $ 0.0842
+0.59%
$ 84.11 million $ 1.29 million
May 31, 2019 $ 0.0837
+3.69%
$ 83.57 million $ 1.21 million
May 30, 2019 $ 0.0806
-6.95%
$ 80.49 million $ 1.61 million
May 29, 2019 $ 0.0866
-1.82%
$ 86.49 million $ 1.16 million
May 28, 2019 $ 0.0882
+3.88%
$ 88.1 million $ 3.24 million
May 27, 2019 $ 0.0848
+4.49%
$ 84.74 million $ 2.08 million
May 26, 2019 $ 0.0812
+0.36%
$ 81.1 million $ 3.13 million
May 25, 2019 $ 0.0809
+1.06%
$ 80.84 million $ 1.15 million
May 24, 2019 $ 0.0801
-0.41%
$ 80 million $ 1.17 million
May 23, 2019 $ 0.0803
-0.50%
$ 80.27 million $ 934,895
May 22, 2019 $ 0.0808
+2.58%
$ 80.7 million $ 4.69 million
May 21, 2019 $ 0.0788
+3.54%
$ 78.67 million $ 1.83 million
May 20, 2019 $ 0.0761
-2.11%
$ 76 million $ 934,122
May 19, 2019 $ 0.0777
+3.88%
$ 77.65 million $ 1.14 million
May 18, 2019 $ 0.0749
+0.92%
$ 74.8 million $ 1.37 million
May 17, 2019 $ 0.0743
-8.01%
$ 74.19 million $ 1.64 million
May 16, 2019 $ 0.0807
-7.18%
$ 80.65 million $ 1.96 million
May 15, 2019 $ 0.087
+11.83%
$ 86.95 million $ 1.54 million
May 14, 2019 $ 0.0777
+3.83%
$ 77.65 million $ 932,707
May 13, 2019 $ 0.0747
+2.94%
$ 74.64 million $ 976,410