Ardor Historical Data

ARDR Page 55
Download
Date Close Price change Market cap Trading volume
Feb 1, 2019 $ 0.0527
+3.84%
$ 52.63 million $ 203,962
Jan 31, 2019 $ 0.0507
-0.98%
$ 50.7 million $ 3.45 million
Jan 30, 2019 $ 0.0513
-0.79%
$ 51.2 million $ 2.93 million
Jan 29, 2019 $ 0.0516
+1.05%
$ 51.59 million $ 237,479
Jan 28, 2019 $ 0.0511
-4.07%
$ 51.06 million $ 3.76 million
Jan 27, 2019 $ 0.0533
-1.33%
$ 53.22 million $ 3.15 million
Jan 26, 2019 $ 0.054
+0.30%
$ 53.95 million $ 520,298
Jan 25, 2019 $ 0.0538
-2.35%
$ 53.78 million $ 3.37 million
Jan 24, 2019 $ 0.0561
-0.03%
$ 56.02 million $ 294,320
Jan 23, 2019 $ 0.0561
-3.15%
$ 56.03 million $ 453,101
Jan 22, 2019 $ 0.058
+5.98%
$ 57.97 million $ 1.61 million
Jan 21, 2019 $ 0.0548
+1.81%
$ 54.78 million $ 163,965
Jan 20, 2019 $ 0.0539
-6.47%
$ 53.81 million $ 2.34 million
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