Ardor Historical Data

ARDR Page 62
Download
Date Close Price change Market cap Trading volume
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
Feb 3, 2018 $ 0.485
+0.00%
$ 530.99 million $ 8,647
Feb 2, 2018 $ 0.695
+0.00%
$ 534.79 million $ 9,654
Feb 1, 2018 $ 0.785
+0.00%
$ 606.92 million $ 10,112
Jan 31, 2018 $ 0.94
+0.00%
$ 800.77 million $ 10,803
Jan 30, 2018 $ 0.961
+0.00%
$ 850.99 million $ 11,414
Jan 29, 2018 $ 1.01
+0.00%
$ 1.03 billion $ 11,746
Jan 28, 2018 $ 0.968
+0.00%
$ 1.01 billion $ 11,271
Jan 27, 2018 $ 1.01
+0.00%
$ 985.47 million $ 11,082
Jan 26, 2018 $ 1.09
+0.00%
$ 960.84 million $ 11,376
Jan 25, 2018 $ 1.05
+0.00%
$ 1.09 billion $ 11,074
Jan 24, 2018 $ 1.04
+0.00%
$ 1.09 billion $ 10,796
Jan 23, 2018 $ 1.05
+0.00%
$ 1.05 billion $ 11,245
Jan 22, 2018 $ 1.21
+0.00%
$ 1.02 billion $ 12,076
Jan 21, 2018 $ 1.42
+0.00%
$ 1.09 billion $ 12,551
Jan 20, 2018 $ 1.41
+0.00%
$ 1.41 billion $ 11,592
Jan 19, 2018 $ 1.53
+0.00%
$ 1.41 billion $ 11,608
Jan 18, 2018 $ 1.37
+0.00%
$ 1.48 billion $ 10,627
Jan 17, 2018 $ 1.89
+0.00%
$ 1.66 billion $ 12,248
Jan 16, 2018 $ 2.07
+0.00%
$ 1.5 billion $ 14,000
Jan 15, 2018 $ 2.03
+0.00%
$ 2.1 billion $ 13,788
Jan 14, 2018 $ 1.89
+0.00%
$ -- $ 14,335
Jan 13, 2018 $ 1.37
+0.00%
$ 2.04 billion $ 13,827
Jan 12, 2018 $ 1.4
+0.00%
$ 1.49 billion $ 13,911
Jan 11, 2018 $ 1.51
+0.00%
$ 1.35 billion $ 14,358
Jan 10, 2018 $ 1.62
+0.00%
$ 1.59 billion $ 15,040
Jan 9, 2018 $ 1.63
+0.00%
$ 1.52 billion $ 15,504
Jan 8, 2018 $ 1.79
+0.00%
$ 1.57 billion $ 16,773
Jan 7, 2018 $ 1.65
+0.00%
$ 1.82 billion $ 17,158
Jan 6, 2018 $ 1.83
+0.00%
$ 1.7 billion $ 16,276
Jan 5, 2018 $ 1.85
+0.00%
$ 1.55 billion $ 15,085
Jan 4, 2018 $ 2
+0.00%
$ 1.78 billion $ 15,163
Jan 3, 2018 $ 1.89
+0.00%
$ 1.95 billion $ 14,068
Jan 2, 2018 $ 1.65
+0.00%
$ 1.84 billion $ 13,687
Jan 1, 2018 $ 1.63
+0.00%
$ 1.61 billion $ 13,480
Dec 31, 2017 $ 1.55
+0.00%
$ 1.72 billion $ 13,492
Dec 30, 2017 $ 1.71
+0.00%
$ 1.54 billion $ 14,735
Dec 29, 2017 $ 1.6
+0.00%
$ 1.7 billion $ 14,669