Ardor Historical Data

ARDR Page 59
Download
Date Close Price change Market cap Trading volume
Jul 16, 2018 $ 0.149
+0.00%
$ 162.2 million $ 6,334
Jul 15, 2018 $ 0.146
+0.00%
$ 150.53 million $ 6,257
Jul 14, 2018 $ 0.149
+0.00%
$ 146.48 million $ 6,259
Jul 13, 2018 $ 0.148
+0.00%
$ 145.82 million $ 6,248
Jul 12, 2018 $ 0.153
+0.00%
$ 149.07 million $ 6,395
Jul 11, 2018 $ 0.157
+0.00%
$ 154.65 million $ 6,527
Jul 10, 2018 $ 0.169
+0.00%
$ 149.8 million $ 6,779
Jul 9, 2018 $ 0.169
+0.00%
$ 165.83 million $ 6,825
Jul 8, 2018 $ 0.164
+0.00%
$ 167.89 million $ 6,632
Jul 7, 2018 $ 0.16
+0.00%
$ 165.55 million $ 6,623
Jul 6, 2018 $ 0.16
+0.00%
$ 171.92 million $ 6,650
Jul 5, 2018 $ 0.159
+0.00%
$ 156.39 million $ 6,589
Jul 4, 2018 $ 0.166
+0.00%
$ 158.12 million $ 6,614
Jul 3, 2018 $ 0.158
+0.00%
$ 156.32 million $ 6,463
Jul 2, 2018 $ 0.146
+0.00%
$ 166.3 million $ 6,366
Jul 1, 2018 $ 0.146
+0.00%
$ 147.88 million $ 6,381
Jun 30, 2018 $ 0.129
+0.00%
$ 145.47 million $ 5,913
Jun 29, 2018 $ 0.135
+0.00%
$ 136.6 million $ 6,097
Jun 28, 2018 $ 0.137
+0.00%
$ 128.69 million $ 6,114
Jun 27, 2018 $ 0.145
+0.00%
$ 137.61 million $ 6,211
Jun 26, 2018 $ 0.141
+0.00%
$ 138.43 million $ 6,213
Jun 25, 2018 $ 0.137
+0.00%
$ 143.95 million $ 6,037
Jun 24, 2018 $ 0.15
+0.00%
$ 136.57 million $ 6,136
Jun 23, 2018 $ 0.16
+0.00%
$ 146.56 million $ 6,394
Jun 22, 2018 $ 0.176
+0.00%
$ 153.04 million $ 6,752
Jun 21, 2018 $ 0.176
+0.00%
$ 172.44 million $ 6,710
Jun 20, 2018 $ 0.186
+0.00%
$ 179.49 million $ 6,746
Jun 19, 2018 $ 0.178
+0.00%
$ 182.92 million $ 6,550
Jun 18, 2018 $ 0.183
+0.00%
$ 180.91 million $ 6,552
Jun 17, 2018 $ 0.185
+0.00%
$ 179.56 million $ 6,506
Jun 16, 2018 $ 0.191
+0.00%
$ 184.02 million $ 6,584
Jun 15, 2018 $ 0.189
+0.00%
$ 187.04 million $ 6,525
Jun 14, 2018 $ 0.185
+0.00%
$ 194.57 million $ 6,484
Jun 13, 2018 $ 0.203
+0.00%
$ 185.52 million $ 6,802
Jun 12, 2018 $ 0.193
+0.00%
$ 188.54 million $ 6,781
Jun 11, 2018 $ 0.217
+0.00%
$ 202.68 million $ 7,250
Jun 10, 2018 $ 0.237
+0.00%
$ 193.92 million $ 7,649
Jun 8, 2018 $ 0.233
+0.00%
$ 234.26 million $ 7,684
Jun 7, 2018 $ 0.236
+0.00%
$ 232.52 million $ 7,640
Jun 6, 2018 $ 0.236
+0.00%
$ 232.62 million $ 7,562
Jun 5, 2018 $ 0.241
+0.00%
$ 239.22 million $ 7,512
Jun 4, 2018 $ 0.256
+0.00%
$ 237.85 million $ 7,699
Jun 3, 2018 $ 0.253
+0.00%
$ 256.99 million $ 7,606
Jun 2, 2018 $ 0.248
+0.00%
$ 252.5 million $ 7,494
Jun 1, 2018 $ 0.257
+0.00%
$ 250.7 million $ 7,512
May 31, 2018 $ 0.259
+0.00%
$ 250.75 million $ 7,456
May 30, 2018 $ 0.252
+0.00%
$ 256.41 million $ 7,303
May 29, 2018 $ 0.255
+0.00%
$ 258.22 million $ 7,272
May 28, 2018 $ 0.275
+0.00%
$ 244.67 million $ 7,338
May 27, 2018 $ 0.258
+0.00%
$ 274.06 million $ 7,505