Ardor Historical Data

ARDR Page 60
Download
Date Close Price change Market cap Trading volume
May 26, 2018 $ 0.255
+0.00%
$ 265.13 million $ 7,515
May 25, 2018 $ 0.254
+0.00%
$ 252.18 million $ 7,563
May 24, 2018 $ 0.269
+0.00%
$ 259.26 million $ 7,829
May 23, 2018 $ 0.297
+0.00%
$ 253.85 million $ 8,271
May 22, 2018 $ 0.3
+0.00%
$ 292.33 million $ 8,468
May 21, 2018 $ 0.3
+0.00%
$ 293.36 million $ 8,365
May 20, 2018 $ 0.301
+0.00%
$ 306.08 million $ 8,269
May 19, 2018 $ 0.296
+0.00%
$ 297.47 million $ 8,118
May 18, 2018 $ 0.301
+0.00%
$ 301.9 million $ 8,315
May 17, 2018 $ 0.3
+0.00%
$ 292.93 million $ 8,315
May 16, 2018 $ 0.331
+0.00%
$ 300.21 million $ 8,677
May 15, 2018 $ 0.323
+0.00%
$ 314.11 million $ 8,625
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