Ardor Historical Data

ARDR Page 54
Download
Date Close Price change Market cap Trading volume
Jan 19, 2019 $ 0.0576
+5.11%
$ 57.55 million $ 3.45 million
Jan 18, 2019 $ 0.0548
-2.17%
$ 54.72 million $ 192,691
Jan 17, 2019 $ 0.056
+5.19%
$ 55.92 million $ 501,458
Jan 16, 2019 $ 0.0532
+5.02%
$ 53.2 million $ 184,873
Jan 15, 2019 $ 0.0507
-2.87%
$ 50.68 million $ 198,962
Jan 14, 2019 $ 0.0522
+4.89%
$ 52.2 million $ 209,350
Jan 13, 2019 $ 0.0498
-4.75%
$ 49.76 million $ 301,144
Jan 12, 2019 $ 0.0523
+1.02%
$ 52.26 million $ 125,816
Jan 11, 2019 $ 0.0518
-0.25%
$ 51.71 million $ 185,992
Jan 10, 2019 $ 0.0519
-16.01%
$ 51.83 million $ 513,521
Jan 9, 2019 $ 0.0618
+1.68%
$ 61.73 million $ 800,978
Jan 8, 2019 $ 0.0608
-2.33%
$ 60.71 million $ 683,820
Jan 7, 2019 $ 0.0622
-0.48%
$ 62.17 million $ 485,764
Jan 6, 2019 $ 0.0626
+3.12%
$ 62.49 million $ 870,597
Jan 5, 2019 $ 0.0606
+7.71%
$ 60.51 million $ 1.08 million
Jan 4, 2019 $ 0.0563
+4.48%
$ 56.22 million $ 206,946
Jan 3, 2019 $ 0.0539
-2.03%
$ 53.81 million $ 67,216
Jan 2, 2019 $ 0.055
+2.12%
$ 54.9 million $ 258,518
Jan 1, 2019 $ 0.0538
+6.00%
$ 53.71 million $ 229,460
Dec 31, 2018 $ 0.0507
-6.34%
$ 50.67 million $ 412,146
Dec 30, 2018 $ 0.0541
+1.66%
$ 54.05 million $ 310,294
Dec 29, 2018 $ 0.0532
-1.53%
$ 53.16 million $ 132,597
Dec 28, 2018 $ 0.0541
+9.92%
$ 54.07 million $ 345,072
Dec 27, 2018 $ 0.0492
-6.66%
$ 49.19 million $ 247,712
Dec 26, 2018 $ 0.0528
+1.28%
$ 52.73 million $ 168,504
Dec 25, 2018 $ 0.0521
-8.93%
$ 52.03 million $ 155,888
Dec 24, 2018 $ 0.0571
+2.55%
$ 57.06 million $ 351,990
Dec 23, 2018 $ 0.0557
-3.69%
$ 55.63 million $ 451,235
Dec 22, 2018 $ 0.0578
+15.82%
$ 57.78 million $ 2.39 million
Dec 21, 2018 $ 0.0499
-7.66%
$ 49.86 million $ 296,469
Dec 20, 2018 $ 0.0541
+11.00%
$ 54.01 million $ 329,682
Dec 19, 2018 $ 0.0487
+1.35%
$ 48.69 million $ 448,467
Dec 18, 2018 $ 0.0481
+2.58%
$ 48.02 million $ 717,114
Dec 17, 2018 $ 0.0468
+6.37%
$ 46.8 million $ 726,171
Dec 16, 2018 $ 0.044
-0.36%
$ 44 million $ 379,549
Dec 15, 2018 $ 0.0442
-3.82%
$ 44.17 million $ 304,595
Dec 14, 2018 $ 0.046
-3.31%
$ 45.93 million $ 108,659
Dec 13, 2018 $ 0.0475
-5.38%
$ 47.48 million $ 148,407
Dec 12, 2018 $ 0.0503
+2.41%
$ 50.22 million $ 108,879
Dec 11, 2018 $ 0.0491
-1.20%
$ 49.06 million $ 143,600
Dec 10, 2018 $ 0.0496
-3.67%
$ 49.58 million $ 101,686
Dec 9, 2018 $ 0.0516
+0.72%
$ 51.56 million $ 213,876
Dec 8, 2018 $ 0.0513
-1.32%
$ 51.21 million $ 289,696
Dec 7, 2018 $ 0.052
-0.84%
$ 51.92 million $ 366,878
Dec 6, 2018 $ 0.0525
-12.10%
$ 52.48 million $ 197,660
Dec 5, 2018 $ 0.0602
-0.05%
$ 60.09 million $ 178,823
Dec 4, 2018 $ 0.0603
+2.89%
$ 60.19 million $ 197,460
Dec 3, 2018 $ 0.0586
-6.71%
$ 58.5 million $ 136,782
Dec 2, 2018 $ 0.0626
-3.44%
$ 62.56 million $ 137,088
Dec 1, 2018 $ 0.0648
+7.20%
$ 64.77 million $ 385,505