Ardor Historical Data

ARDR Page 55
Download
Date Close Price change Market cap Trading volume
Nov 30, 2018 $ 0.0606
+2.17%
$ 60.52 million $ 765,142
Nov 29, 2018 $ 0.0641
+0.00%
$ 64.03 million $ 4,089
Nov 28, 2018 $ 0.0578
+0.00%
$ 57.74 million $ 3,750
Nov 27, 2018 $ 0.0593
+0.00%
$ 59.23 million $ 3,926
Nov 26, 2018 $ 0.0546
+0.00%
$ 54.51 million $ 3,820
Nov 25, 2018 $ 0.0598
+0.00%
$ 59.76 million $ 4,292
Nov 24, 2018 $ 0.0575
+0.00%
$ 57.41 million $ 4,307
Nov 23, 2018 $ 0.0615
+0.00%
$ 61.44 million $ 4,525
Nov 22, 2018 $ 0.0585
+0.00%
$ 58.4 million $ 4,500
Nov 21, 2018 $ 0.0573
+0.00%
$ 57.27 million $ 4,634
Nov 20, 2018 $ 0.0708
+0.00%
$ 70.69 million $ 5,282
Nov 19, 2018 $ 0.0802
+0.00%
$ 80.14 million $ 5,598
Nov 18, 2018 $ 0.0789
+0.00%
$ 78.86 million $ 5,553
Nov 17, 2018 $ 0.0805
+0.00%
$ 80.44 million $ 5,591
Nov 16, 2018 $ 0.0824
+0.00%
$ -- $ 5,594
Nov 15, 2018 $ 0.0944
+0.00%
$ -- $ 6,126
Nov 14, 2018 $ 0.103
+0.00%
$ -- $ 6,362
Nov 13, 2018 $ 0.104
+0.00%
$ -- $ 6,402
Nov 12, 2018 $ 0.103
+0.00%
$ -- $ 6,388
Nov 11, 2018 $ 0.103
+0.00%
$ -- $ 6,401
Nov 10, 2018 $ 0.104
+0.00%
$ -- $ 6,412
Nov 9, 2018 $ 0.105
+0.00%
$ -- $ 6,490
Nov 8, 2018 $ 0.108
+0.00%
$ -- $ 6,532
Nov 7, 2018 $ 0.107
+0.00%
$ -- $ 6,438
Nov 6, 2018 $ 0.109
+0.00%
$ -- $ 6,440
Nov 5, 2018 $ 0.11
+0.00%
$ -- $ 6,404
Nov 4, 2018 $ 0.11
+0.00%
$ -- $ 6,372
Nov 3, 2018 $ 0.108
+0.00%
$ -- $ 6,395
Nov 2, 2018 $ 0.108
+0.00%
$ -- $ 6,347
Nov 1, 2018 $ 0.103
+0.00%
$ -- $ 6,315
Oct 31, 2018 $ 0.104
+0.00%
$ -- $ 6,314
Oct 30, 2018 $ 0.106
+0.00%
$ -- $ 6,403
Oct 29, 2018 $ 0.109
+0.00%
$ -- $ 6,467
Oct 28, 2018 $ 0.111
+0.00%
$ -- $ 6,464
Oct 27, 2018 $ 0.11
+0.00%
$ -- $ 6,463
Oct 26, 2018 $ 0.112
+0.00%
$ -- $ 6,472
Oct 25, 2018 $ 0.114
+0.00%
$ -- $ 6,497
Oct 24, 2018 $ 0.113
+0.00%
$ -- $ 6,473
Oct 23, 2018 $ 0.114
+0.00%
$ -- $ 6,493
Oct 22, 2018 $ 0.116
+0.00%
$ -- $ 6,525
Oct 21, 2018 $ 0.113
+0.00%
$ -- $ 6,478
Oct 20, 2018 $ 0.113
+0.00%
$ -- $ 6,477
Oct 19, 2018 $ 0.115
+0.00%
$ -- $ 6,544
Oct 18, 2018 $ 0.115
+0.00%
$ 113.56 million $ 6,555
Oct 17, 2018 $ 0.115
+0.00%
$ 114.74 million $ 6,603
Oct 16, 2018 $ 0.115
+0.00%
$ 115.05 million $ 6,565
Oct 15, 2018 $ 0.113
+0.00%
$ 114.8 million $ 6,304
Oct 14, 2018 $ 0.112
+0.00%
$ 112.37 million $ 6,260
Oct 13, 2018 $ 0.113
+0.00%
$ 112.94 million $ 6,262
Oct 12, 2018 $ 0.113
+0.00%
$ 111.34 million $ 6,296