Ardor Historical Data

ARDR Page 59
Download
Date Close Price change Market cap Trading volume
May 14, 2018 $ 0.312
+0.00%
$ 333.74 million $ 8,580
May 13, 2018 $ 0.301
+0.00%
$ 325.58 million $ 8,453
May 12, 2018 $ 0.313
+0.00%
$ 307.91 million $ 8,742
May 11, 2018 $ 0.362
+0.00%
$ 296.45 million $ 9,292
May 10, 2018 $ 0.357
+0.00%
$ 345.95 million $ 9,216
May 9, 2018 $ 0.371
+0.00%
$ 364.58 million $ 9,296
May 8, 2018 $ 0.379
+0.00%
$ 368.91 million $ 9,385
May 7, 2018 $ 0.404
+0.00%
$ 373.08 million $ 9,671
May 6, 2018 $ 0.43
+0.00%
$ 400.5 million $ 9,840
May 5, 2018 $ 0.434
+0.00%
$ 422.62 million $ 9,674
May 4, 2018 $ 0.435
+0.00%
$ 431.02 million $ 9,376
May 3, 2018 $ 0.409
+0.00%
$ 449.05 million $ 9,139
May 2, 2018 $ 0.391
+0.00%
$ 423.37 million $ 9,030
May 1, 2018 $ 0.406
+0.00%
$ 399.77 million $ 9,317
Apr 30, 2018 $ 0.4
+0.00%
$ 399.48 million $ 9,368
Apr 29, 2018 $ 0.393
+0.00%
$ 410.07 million $ 9,241
Apr 28, 2018 $ 0.391
+0.00%
$ 401.37 million $ 9,233
Apr 27, 2018 $ 0.374
+0.00%
$ 383.23 million $ 8,901
Apr 26, 2018 $ 0.397
+0.00%
$ 397.34 million $ 9,254
Apr 25, 2018 $ 0.414
+0.00%
$ 371.4 million $ 9,283
Apr 24, 2018 $ 0.395
+0.00%
$ 421.38 million $ 8,889
Apr 23, 2018 $ 0.378
+0.00%
$ 397.46 million $ 8,889
Apr 22, 2018 $ 0.377
+0.00%
$ 387.06 million $ 8,810
Apr 21, 2018 $ 0.38
+0.00%
$ 376.36 million $ 8,424
Apr 20, 2018 $ 0.376
+0.00%
$ 399.18 million $ 8,217
Apr 19, 2018 $ 0.351
+0.00%
$ 385.92 million $ 8,047
Apr 18, 2018 $ 0.324
+0.00%
$ 359.95 million $ 8,053
Apr 17, 2018 $ 0.309
+0.00%
$ 330.13 million $ 8,093
Apr 16, 2018 $ 0.311
+0.00%
$ 312.13 million $ 8,181
Apr 15, 2018 $ 0.297
+0.00%
$ 319.42 million $ 7,992
Apr 14, 2018 $ 0.295
+0.00%
$ 297.98 million $ 7,971
Apr 13, 2018 $ 0.271
+0.00%
$ 287.51 million $ 7,301
Apr 12, 2018 $ 0.259
+0.00%
$ 289.96 million $ 6,878
Apr 11, 2018 $ 0.248
+0.00%
$ 263.11 million $ 6,787
Apr 10, 2018 $ 0.249
+0.00%
$ 254.21 million $ 6,929
Apr 9, 2018 $ 0.248
+0.00%
$ 242.63 million $ 7,000
Apr 8, 2018 $ 0.242
+0.00%
$ 252.46 million $ 6,890
Apr 7, 2018 $ 0.24
+0.00%
$ 241.47 million $ 6,685
Apr 6, 2018 $ 0.261
+0.00%
$ 238.81 million $ 6,790
Apr 5, 2018 $ 0.309
+0.00%
$ 257.76 million $ 7,155
Apr 4, 2018 $ 0.257
+0.00%
$ 299.23 million $ 7,347
Apr 3, 2018 $ 0.225
+0.00%
$ 271.9 million $ 7,005
Apr 2, 2018 $ 0.217
+0.00%
$ 236.89 million $ 6,848
Apr 1, 2018 $ 0.228
+0.00%
$ 213.61 million $ 7,035
Mar 31, 2018 $ 0.223
+0.00%
$ 225.2 million $ 6,951
Mar 30, 2018 $ 0.243
+0.00%
$ 222.79 million $ 7,605
Mar 29, 2018 $ 0.263
+0.00%
$ 228.17 million $ 7,956
Mar 28, 2018 $ 0.258
+0.00%
$ 260.64 million $ 8,016
Mar 27, 2018 $ 0.269
+0.00%
$ 255.34 million $ 8,268
Mar 26, 2018 $ 0.278
+0.00%
$ 265.62 million $ 8,585