Ardor Historical Data

ARDR Page 64
Download
Date Close Price change Market cap Trading volume
Sep 6, 2017 $ 0.12
+0.00%
$ 148.55 million $ 4,233
Sep 5, 2017 $ 0.127
+0.00%
$ 130.19 million $ 4,380
Sep 4, 2017 $ 0.141
+0.00%
$ 117.68 million $ 4,570
Sep 3, 2017 $ 0.144
+0.00%
$ 140.22 million $ 4,682
Sep 2, 2017 $ 0.143
+0.00%
$ 139.89 million $ 4,782
Sep 1, 2017 $ 0.141
+0.00%
$ 147.28 million $ 4,657
Aug 31, 2017 $ 0.139
+0.00%
$ 139.57 million $ 4,572
Aug 30, 2017 $ 0.142
+0.00%
$ 137.68 million $ 4,455
Aug 29, 2017 $ 0.139
+0.00%
$ 139.29 million $ 4,313
Aug 28, 2017 $ 0.139
+0.00%
$ 144.26 million $ 4,351
Aug 27, 2017 $ 0.134
+0.00%
$ 138.66 million $ 4,317
Aug 26, 2017 $ 0.134
+0.00%
$ 138.38 million $ 4,361
Aug 25, 2017 $ 0.136
+0.00%
$ 130.85 million $ 4,133
Aug 24, 2017 $ 0.143
+0.00%
$ 138.24 million $ 4,116
Aug 23, 2017 $ 0.128
+0.00%
$ 136.31 million $ 3,890
Aug 22, 2017 $ 0.137
+0.00%
$ 128.78 million $ 4,053
Aug 21, 2017 $ 0.132
+0.00%
$ 132.01 million $ 4,132
Aug 20, 2017 $ 0.115
+0.00%
$ 136.51 million $ 4,107
Aug 19, 2017 $ 0.118
+0.00%
$ 124.18 million $ 4,228
Aug 18, 2017 $ 0.127
+0.00%
$ 116.26 million $ 4,348
Aug 17, 2017 $ 0.126
+0.00%
$ 123.3 million $ 4,279
Aug 16, 2017 $ 0.129
+0.00%
$ 130 million $ 4,387
Aug 15, 2017 $ 0.13
+0.00%
$ 131.45 million $ 4,162
Aug 14, 2017 $ 0.133
+0.00%
$ 133.63 million $ 4,328
Aug 13, 2017 $ 0.139
+0.00%
$ 140.26 million $ 4,063
Aug 12, 2017 $ 0.138
+0.00%
$ 137.31 million $ 3,872
Aug 11, 2017 $ 0.141
+0.00%
$ 139.69 million $ 3,654
Aug 10, 2017 $ 0.138
+0.00%
$ 137.45 million $ 3,426
Aug 9, 2017 $ 0.143
+0.00%
$ 140.76 million $ 3,349
Aug 8, 2017 $ 0.14
+0.00%
$ 138.72 million $ 3,429
Aug 7, 2017 $ 0.15
+0.00%
$ 146.57 million $ 3,402
Aug 6, 2017 $ 0.136
+0.00%
$ 134.32 million $ 3,232
Aug 5, 2017 $ 0.143
+0.00%
$ 145.48 million $ 3,263
Aug 4, 2017 $ 0.141
+0.00%
$ 141.33 million $ 2,878
Aug 3, 2017 $ 0.146
+0.00%
$ 144.59 million $ 2,810
Aug 2, 2017 $ 0.15
+0.00%
$ 149.11 million $ 2,721
Aug 1, 2017 $ 0.133
+0.00%
$ 133.01 million $ 2,747
Jul 31, 2017 $ 0.109
+0.00%
$ 108.23 million $ 2,883
Jul 30, 2017 $ 0.106
+0.00%
$ 106.2 million $ 2,766
Jul 29, 2017 $ 0.109
+0.00%
$ 107.7 million $ 2,733
Jul 28, 2017 $ 0.106
+0.00%
$ 108.13 million $ 2,807
Jul 27, 2017 $ 0.116
+0.00%
$ 114.57 million $ 2,692
Jul 26, 2017 $ 0.114
+0.00%
$ 111.64 million $ 2,559
Jul 25, 2017 $ 0.111
+0.00%
$ 110.24 million $ 2,583
Jul 24, 2017 $ 0.138
+0.00%
$ 136.56 million $ 2,763
Jul 23, 2017 $ 0.148
+0.00%
$ 144.89 million $ 2,757
Jul 22, 2017 $ 0.169
+0.00%
$ 166.92 million $ 2,837
Jul 21, 2017 $ 0.129
+0.00%
$ 128.86 million $ 2,675
Jul 20, 2017 $ 0.13
+0.00%
$ 128.96 million $ 2,866
Jul 19, 2017 $ 0.102
+0.00%
$ 100.3 million $ 2,283