Ardor Historical Data

ARDR Page 54
Download
Date Close Price change Market cap Trading volume
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
Mar 10, 2019 $ 0.0606
-0.60%
$ 60.56 million $ 754,405
Mar 9, 2019 $ 0.061
-3.49%
$ 60.93 million $ 1.38 million
Mar 8, 2019 $ 0.0632
+2.18%
$ 63.14 million $ 967,338
Mar 7, 2019 $ 0.0618
+4.62%
$ 61.79 million $ 1.36 million
Mar 6, 2019 $ 0.0591
-1.24%
$ 59.05 million $ 341,596
Mar 5, 2019 $ 0.0598
+4.41%
$ 59.79 million $ 563,176
Mar 4, 2019 $ 0.0573
-1.52%
$ 57.27 million $ 686,363
Mar 3, 2019 $ 0.0582
+0.18%
$ 58.15 million $ 437,314
Mar 2, 2019 $ 0.0581
+0.47%
$ 58.06 million $ 381,570
Mar 1, 2019 $ 0.0579
+1.06%
$ 57.8 million $ 661,514
Feb 28, 2019 $ 0.0573
+0.45%
$ 57.2 million $ 333,913
Feb 27, 2019 $ 0.057
+0.42%
$ 56.94 million $ 710,096
Feb 26, 2019 $ 0.0568
+0.70%
$ 56.72 million $ 521,424
Feb 25, 2019 $ 0.0564
+4.03%
$ 56.33 million $ 431,691
Feb 24, 2019 $ 0.0542
-11.35%
$ 54.13 million $ 561,622
Feb 23, 2019 $ 0.0611
+2.89%
$ 61.06 million $ 597,712
Feb 22, 2019 $ 0.0594
+2.43%
$ 59.36 million $ 646,241
Feb 21, 2019 $ 0.058
-2.39%
$ 57.96 million $ 496,684
Feb 20, 2019 $ 0.0594
-0.06%
$ 59.39 million $ 690,126
Feb 19, 2019 $ 0.0595
-2.09%
$ 59.44 million $ 1.23 million
Feb 18, 2019 $ 0.0608
+5.52%
$ 60.72 million $ 1.12 million
Feb 17, 2019 $ 0.0576
+4.87%
$ 57.56 million $ 2.03 million
Feb 16, 2019 $ 0.055
+3.89%
$ 54.94 million $ 2.12 million
Feb 15, 2019 $ 0.0529
+1.55%
$ 52.88 million $ 373,569
Feb 14, 2019 $ 0.0521
-0.04%
$ 52.08 million $ 477,200
Feb 13, 2019 $ 0.0522
-0.97%
$ 52.12 million $ 277,060
Feb 12, 2019 $ 0.0527
-0.76%
$ 52.63 million $ 3.7 million
Feb 11, 2019 $ 0.0531
-2.95%
$ 53.03 million $ 833,715
Feb 10, 2019 $ 0.0547
+0.53%
$ 54.66 million $ 5.1 million
Feb 9, 2019 $ 0.0544
+3.24%
$ 54.39 million $ 6.72 million
Feb 8, 2019 $ 0.0528
+7.31%
$ 52.71 million $ 1.94 million
Feb 7, 2019 $ 0.0492
+1.36%
$ 49.12 million $ 565,315
Feb 6, 2019 $ 0.0485
-1.35%
$ 48.47 million $ 2.71 million
Feb 5, 2019 $ 0.0492
-3.89%
$ 49.14 million $ 3.86 million
Feb 4, 2019 $ 0.0512
-2.16%
$ 51.13 million $ 2.71 million
Feb 3, 2019 $ 0.0523
-0.92%
$ 52.26 million $ 3.12 million
Feb 2, 2019 $ 0.0528
+0.17%
$ 52.7 million $ 3.03 million