Ardor Historical Data

ARDR Page 52
Download
Date Close Price change Market cap Trading volume
Apr 29, 2019 $ 0.0634
-6.16%
$ 63.35 million $ 580,626
Apr 28, 2019 $ 0.0674
+0.47%
$ 67.34 million $ 471,852
Apr 27, 2019 $ 0.067
+1.59%
$ 66.93 million $ 627,803
Apr 26, 2019 $ 0.066
-3.38%
$ 65.93 million $ 624,126
Apr 25, 2019 $ 0.0683
-6.01%
$ 68.24 million $ 626,981
Apr 24, 2019 $ 0.0726
-9.42%
$ 72.52 million $ 899,757
Apr 23, 2019 $ 0.0801
-1.26%
$ 80.05 million $ 827,785
Apr 22, 2019 $ 0.0812
+2.03%
$ 81.11 million $ 551,431
Apr 21, 2019 $ 0.0793
-2.82%
$ 79.24 million $ 834,515
Apr 20, 2019 $ 0.0816
+1.09%
$ 81.52 million $ 598,167
Apr 19, 2019 $ 0.0808
-0.21%
$ 80.71 million $ 716,726
Apr 18, 2019 $ 0.081
+2.00%
$ 80.91 million $ 1.8 million
Apr 17, 2019 $ 0.0794
-0.82%
$ 79.33 million $ 2.29 million
Apr 16, 2019 $ 0.0799
+4.44%
$ 79.85 million $ 807,161
Apr 15, 2019 $ 0.0765
-5.57%
$ 76.4 million $ 714,634
Apr 14, 2019 $ 0.0809
+0.97%
$ 80.85 million $ 779,217
Apr 13, 2019 $ 0.0802
+2.25%
$ 80.07 million $ 934,599
Apr 12, 2019 $ 0.0784
+1.43%
$ 78.31 million $ 632,094
Apr 11, 2019 $ 0.0773
-8.92%
$ 77.27 million $ 1.46 million
Apr 10, 2019 $ 0.085
-0.36%
$ 84.89 million $ 1.3 million
Apr 9, 2019 $ 0.0853
-3.93%
$ 85.2 million $ 805,450
Apr 8, 2019 $ 0.0888
-2.18%
$ 88.7 million $ 922,879
Apr 7, 2019 $ 0.0906
+2.26%
$ 90.55 million $ 845,303
Apr 6, 2019 $ 0.0887
-0.05%
$ 88.6 million $ 1 million
Apr 5, 2019 $ 0.0887
+1.83%
$ 88.64 million $ 899,106
Apr 4, 2019 $ 0.0871
-0.05%
$ 86.99 million $ 1.42 million
Apr 3, 2019 $ 0.0871
+0.57%
$ 87.02 million $ 1.92 million
Apr 2, 2019 $ 0.0866
+4.99%
$ 86.52 million $ 2.33 million
Apr 1, 2019 $ 0.0826
+0.61%
$ 82.49 million $ 1.3 million
Mar 31, 2019 $ 0.0824
+1.77%
$ 82.3 million $ 3.55 million
Mar 30, 2019 $ 0.0809
-0.55%
$ 80.77 million $ 1.83 million
Mar 29, 2019 $ 0.0815
+0.28%
$ 81.43 million $ 1.39 million
Mar 28, 2019 $ 0.0813
-19.48%
$ 81.2 million $ 1.5 million
Mar 27, 2019 $ 0.101
+33.10%
$ 100.94 million $ 5.58 million
Mar 26, 2019 $ 0.0759
-0.10%
$ 75.87 million $ 1.93 million
Mar 25, 2019 $ 0.0759
+3.99%
$ 75.79 million $ 6.36 million
Mar 24, 2019 $ 0.0729
+1.91%
$ 72.83 million $ 1.33 million
Mar 23, 2019 $ 0.0715
+1.00%
$ 71.45 million $ 767,011
Mar 22, 2019 $ 0.0708
-1.14%
$ 70.68 million $ 1.05 million
Mar 21, 2019 $ 0.0714
+1.14%
$ 71.36 million $ 4.4 million
Mar 20, 2019 $ 0.0708
+2.34%
$ 70.69 million $ 2.06 million
Mar 19, 2019 $ 0.069
-0.30%
$ 68.98 million $ 1.19 million
Mar 18, 2019 $ 0.0693
-0.05%
$ 69.22 million $ 765,517
Mar 17, 2019 $ 0.0692
+0.58%
$ 69.15 million $ 841,965
Mar 16, 2019 $ 0.0688
+0.84%
$ 68.76 million $ 922,524
Mar 15, 2019 $ 0.0683
+5.70%
$ 68.18 million $ 2.99 million
Mar 14, 2019 $ 0.0646
-3.73%
$ 64.51 million $ 2.14 million
Mar 13, 2019 $ 0.0671
+3.60%
$ 67 million $ 5.68 million
Mar 12, 2019 $ 0.0648
+7.29%
$ 64.71 million $ 19.43 million
Mar 11, 2019 $ 0.0604
-0.18%
$ 60.37 million $ 2.62 million