Ardor Historical Data

ARDR Page 62
Download
Date Close Price change Market cap Trading volume
Dec 15, 2017 $ 0.941
+0.00%
$ 886.68 million $ 16,537
Dec 14, 2017 $ 0.979
+0.00%
$ 916.36 million $ 16,929
Dec 13, 2017 $ 0.781
+0.00%
$ 969 million $ 17,090
Dec 12, 2017 $ 0.577
+0.00%
$ 1.02 billion $ 16,630
Dec 11, 2017 $ 0.487
+0.00%
$ 611.73 million $ 14,549
Dec 10, 2017 $ 0.561
+0.00%
$ 496.73 million $ 15,433
Dec 9, 2017 $ 0.53
+0.00%
$ 547.48 million $ 16,237
Dec 8, 2017 $ 0.518
+0.00%
$ 565.59 million $ 15,230
Dec 7, 2017 $ 0.537
+0.00%
$ 556.11 million $ 12,747
Dec 6, 2017 $ 0.587
+0.00%
$ 505 million $ 11,793
Dec 5, 2017 $ 0.53
+0.00%
$ 570.9 million $ 11,434
Dec 4, 2017 $ 0.468
+0.00%
$ 574.27 million $ 11,370
Dec 3, 2017 $ 0.382
+0.00%
$ 473.75 million $ 11,072
Dec 2, 2017 $ 0.319
+0.00%
$ 430.71 million $ 10,301
Dec 1, 2017 $ 0.304
+0.00%
$ 348.75 million $ 10,057
Nov 30, 2017 $ 0.351
+0.00%
$ 305.64 million $ 10,596
Nov 29, 2017 $ 0.34
+0.00%
$ 296.83 million $ 9,944
Nov 28, 2017 $ 0.338
+0.00%
$ 360 million $ 9,636
Nov 27, 2017 $ 0.29
+0.00%
$ 341.89 million $ 9,064
Nov 26, 2017 $ 0.277
+0.00%
$ 327.34 million $ 8,465
Nov 25, 2017 $ 0.267
+0.00%
$ 277.78 million $ 8,176
Nov 24, 2017 $ 0.281
+0.00%
$ 264.68 million $ 8,195
Nov 23, 2017 $ 0.296
+0.00%
$ 279.13 million $ 8,191
Nov 22, 2017 $ 0.271
+0.00%
$ 297.58 million $ 8,148
Nov 21, 2017 $ 0.248
+0.00%
$ 268.72 million $ 8,097
Nov 20, 2017 $ 0.243
+0.00%
$ 263.23 million $ 7,833
Nov 19, 2017 $ 0.229
+0.00%
$ 241.72 million $ 7,709
Nov 18, 2017 $ 0.232
+0.00%
$ 237.93 million $ 7,848
Nov 17, 2017 $ 0.234
+0.00%
$ 227.74 million $ 7,455
Nov 16, 2017 $ 0.227
+0.00%
$ 228.87 million $ 7,023
Nov 15, 2017 $ 0.216
+0.00%
$ 229.28 million $ 6,590
Nov 14, 2017 $ 0.206
+0.00%
$ 224.25 million $ 6,324
Nov 13, 2017 $ 0.203
+0.00%
$ 206.32 million $ 6,132
Nov 12, 2017 $ 0.22
+0.00%
$ 192 million $ 6,564
Nov 11, 2017 $ 0.231
+0.00%
$ 219.76 million $ 6,984
Nov 10, 2017 $ 0.236
+0.00%
$ 215.21 million $ 7,267
Nov 9, 2017 $ 0.211
+0.00%
$ 240.35 million $ 7,370
Nov 8, 2017 $ 0.202
+0.00%
$ 234.22 million $ 7,134
Nov 7, 2017 $ 0.198
+0.00%
$ 204.12 million $ 7,285
Nov 6, 2017 $ 0.201
+0.00%
$ 196.2 million $ 7,475
Nov 5, 2017 $ 0.204
+0.00%
$ 199.92 million $ 7,253
Nov 4, 2017 $ 0.206
+0.00%
$ 201 million $ 7,250
Nov 3, 2017 $ 0.197
+0.00%
$ 213.93 million $ 6,984
Nov 2, 2017 $ 0.204
+0.00%
$ 246.03 million $ 6,516
Nov 1, 2017 $ 0.199
+0.00%
$ 205.1 million $ 6,236
Oct 31, 2017 $ 0.197
+0.00%
$ 199.39 million $ 6,125
Oct 30, 2017 $ 0.193
+0.00%
$ 196.88 million $ 5,864
Oct 29, 2017 $ 0.197
+0.00%
$ 200.44 million $ 5,768
Oct 28, 2017 $ 0.195
+0.00%
$ 190.82 million $ 5,845
Oct 27, 2017 $ 0.2
+0.00%
$ 198.13 million $ 5,829