Ardor Historical Data

ARDR Page 64
Download
Date Close Price change Market cap Trading volume
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
Oct 26, 2017 $ 0.203
+0.00%
$ 193.64 million $ 5,554
Oct 25, 2017 $ 0.213
+0.00%
$ 202.39 million $ 5,700
Oct 24, 2017 $ 0.199
+0.00%
$ 212.58 million $ 5,894
Oct 23, 2017 $ 0.203
+0.00%
$ 193.54 million $ 5,929
Oct 22, 2017 $ 0.206
+0.00%
$ 204.98 million $ 6,086
Oct 21, 2017 $ 0.218
+0.00%
$ 204.05 million $ 5,763
Oct 20, 2017 $ 0.227
+0.00%
$ 219.03 million $ 5,650
Oct 19, 2017 $ 0.229
+0.00%
$ 220.08 million $ 5,405
Oct 18, 2017 $ 0.243
+0.00%
$ 229.25 million $ 5,643
Oct 17, 2017 $ 0.252
+0.00%
$ 244.97 million $ 5,658
Oct 16, 2017 $ 0.253
+0.00%
$ 251.25 million $ 5,640
Oct 15, 2017 $ 0.245
+0.00%
$ 261.2 million $ 5,678
Oct 14, 2017 $ 0.218
+0.00%
$ 256.55 million $ 5,635
Oct 13, 2017 $ 0.213
+0.00%
$ 228.13 million $ 5,101
Oct 12, 2017 $ 0.2
+0.00%
$ 218.79 million $ 4,800
Oct 11, 2017 $ 0.202
+0.00%
$ 204.99 million $ 4,829
Oct 10, 2017 $ 0.174
+0.00%
$ 199.86 million $ 4,647
Oct 9, 2017 $ 0.19
+0.00%
$ 181.6 million $ 4,494
Oct 8, 2017 $ 0.194
+0.00%
$ 169.03 million $ 4,356
Oct 7, 2017 $ 0.195
+0.00%
$ 198.34 million $ 4,363
Oct 6, 2017 $ 0.175
+0.00%
$ 191.37 million $ 4,258
Oct 5, 2017 $ 0.173
+0.00%
$ 187.72 million $ 4,265
Oct 4, 2017 $ 0.183
+0.00%
$ 166.79 million $ 4,327
Oct 3, 2017 $ 0.204
+0.00%
$ 177.56 million $ 4,416
Oct 2, 2017 $ 0.216
+0.00%
$ 193.65 million $ 4,317
Oct 1, 2017 $ 0.192
+0.00%
$ 204.74 million $ 4,282
Sep 30, 2017 $ 0.173
+0.00%
$ 212.14 million $ 4,151
Sep 29, 2017 $ 0.174
+0.00%
$ 166.24 million $ 4,191
Sep 28, 2017 $ 0.145
+0.00%
$ 173.85 million $ 4,026
Sep 27, 2017 $ 0.136
+0.00%
$ 177.25 million $ 3,924
Sep 26, 2017 $ 0.124
+0.00%
$ 132.73 million $ 3,819
Sep 25, 2017 $ 0.119
+0.00%
$ 130.32 million $ 3,706
Sep 24, 2017 $ 0.121
+0.00%
$ 115.57 million $ 3,715
Sep 23, 2017 $ 0.12
+0.00%
$ 119.29 million $ 3,629
Sep 22, 2017 $ 0.123
+0.00%
$ 118.28 million $ 3,804
Sep 21, 2017 $ 0.121
+0.00%
$ 115.61 million $ 3,945
Sep 20, 2017 $ 0.121
+0.00%
$ 116.07 million $ 3,971