Ardor Historical Data

ARDR Page 60
Download
Date Close Price change Market cap Trading volume
Mar 25, 2018 $ 0.284
+0.00%
$ 282.91 million $ 8,900
Mar 24, 2018 $ 0.284
+0.00%
$ 276.01 million $ 8,567
Mar 23, 2018 $ 0.305
+0.00%
$ 281.15 million $ 8,835
Mar 22, 2018 $ 0.306
+0.00%
$ 303.06 million $ 9,023
Mar 21, 2018 $ 0.292
+0.00%
$ 300.36 million $ 8,648
Mar 20, 2018 $ 0.276
+0.00%
$ 301.92 million $ 8,363
Mar 19, 2018 $ 0.24
+0.00%
$ 295.43 million $ 7,689
Mar 18, 2018 $ 0.282
+0.00%
$ 263.13 million $ 8,136
Mar 17, 2018 $ 0.298
+0.00%
$ 260.11 million $ 8,335
Mar 16, 2018 $ 0.273
+0.00%
$ 302.62 million $ 8,155
Mar 15, 2018 $ 0.333
+0.00%
$ 284.47 million $ 8,870
Mar 14, 2018 $ 0.302
+0.00%
$ 294.67 million $ 9,203
Mar 13, 2018 $ 0.296
+0.00%
$ 325.38 million $ 9,516
Mar 12, 2018 $ 0.283
+0.00%
$ 294.68 million $ 9,080
Mar 11, 2018 $ 0.295
+0.00%
$ 289.81 million $ 9,316
Mar 10, 2018 $ 0.292
+0.00%
$ 280.22 million $ 8,975
Mar 9, 2018 $ 0.336
+0.00%
$ 298.84 million $ 9,803
Mar 8, 2018 $ 0.368
+0.00%
$ 319.31 million $ 10,504
Mar 7, 2018 $ 0.39
+0.00%
$ 344.93 million $ 11,128
Mar 6, 2018 $ 0.411
+0.00%
$ 384.09 million $ 11,535
Mar 5, 2018 $ 0.404
+0.00%
$ 404.23 million $ 11,293
Mar 4, 2018 $ 0.414
+0.00%
$ 417.2 million $ 11,366
Mar 3, 2018 $ 0.386
+0.00%
$ 424.35 million $ 11,017
Mar 2, 2018 $ 0.379
+0.00%
$ 398.7 million $ 10,667
Mar 1, 2018 $ 0.405
+0.00%
$ 387.39 million $ 10,696
Feb 28, 2018 $ 0.423
+0.00%
$ 380.84 million $ 10,594
Feb 27, 2018 $ 0.423
+0.00%
$ 419.86 million $ 9,962
Feb 26, 2018 $ 0.421
+0.00%
$ 429.14 million $ 9,688
Feb 25, 2018 $ 0.426
+0.00%
$ 425.56 million $ 10,048
Feb 24, 2018 $ 0.428
+0.00%
$ 414.45 million $ 10,120
Feb 23, 2018 $ 0.44
+0.00%
$ 446.72 million $ 10,429
Feb 22, 2018 $ 0.481
+0.00%
$ 430.75 million $ 10,993
Feb 21, 2018 $ 0.536
+0.00%
$ 472.78 million $ 11,592
Feb 20, 2018 $ 0.508
+0.00%
$ 511.15 million $ 10,922
Feb 19, 2018 $ 0.502
+0.00%
$ 531.92 million $ 10,831
Feb 18, 2018 $ 0.524
+0.00%
$ 482.28 million $ 10,695
Feb 17, 2018 $ 0.523
+0.00%
$ 538.16 million $ 10,082
Feb 16, 2018 $ 0.522
+0.00%
$ 531.91 million $ 9,805
Feb 15, 2018 $ 0.513
+0.00%
$ 525.7 million $ 9,007
Feb 14, 2018 $ 0.515
+0.00%
$ 519.85 million $ 8,691
Feb 13, 2018 $ 0.523
+0.00%
$ 509.5 million $ 8,617
Feb 12, 2018 $ 0.5
+0.00%
$ 534.51 million $ 8,283
Feb 11, 2018 $ 0.52
+0.00%
$ 494.6 million $ 8,725
Feb 10, 2018 $ 0.488
+0.00%
$ 544.79 million $ 8,285
Feb 9, 2018 $ 0.435
+0.00%
$ 519.06 million $ 8,169
Feb 8, 2018 $ 0.409
+0.00%
$ 445.79 million $ 7,926
Feb 7, 2018 $ 0.354
+0.00%
$ 396.28 million $ 6,816
Feb 6, 2018 $ 0.407
+0.00%
$ 418.7 million $ 7,731
Feb 5, 2018 $ 0.5
+0.00%
$ 377.66 million $ 8,809
Feb 4, 2018 $ 0.507
+0.00%
$ 440 million $ 8,909