Ardor Historical Data

ARDR Page 66
Download
Date Close Price change Market cap Trading volume
May 29, 2017 $ 0.103
+0.00%
$ 103.5 million $ 2,278
May 28, 2017 $ 0.0921
+0.00%
$ 91.61 million $ 2,189
May 27, 2017 $ 0.0895
+0.00%
$ 92.33 million $ 2,052
May 26, 2017 $ 0.108
+0.00%
$ 103.78 million $ 2,245
May 25, 2017 $ 0.124
+0.00%
$ 125.79 million $ 2,307
May 24, 2017 $ 0.151
+0.00%
$ 154.84 million $ 2,445
May 23, 2017 $ 0.148
+0.00%
$ 157.95 million $ 2,273
May 22, 2017 $ 0.128
+0.00%
$ 136.61 million $ 2,124
May 21, 2017 $ 0.133
+0.00%
$ 136.85 million $ 2,044
May 20, 2017 $ 0.129
+0.00%
$ 137.38 million $ 2,040
May 19, 2017 $ 0.125
+0.00%
$ 129.8 million $ 1,962
May 18, 2017 $ 0.118
+0.00%
$ 123.31 million $ 1,881
May 17, 2017 $ 0.0848
+0.00%
$ 88.42 million $ 1,801
May 16, 2017 $ 0.0806
+0.00%
$ 85.34 million $ 1,729
May 15, 2017 $ 0.0819
+0.00%
$ 84.57 million $ 1,709
May 14, 2017 $ 0.088
+0.00%
$ 90.31 million $ 1,773
May 13, 2017 $ 0.0743
+0.00%
$ 76.99 million $ 1,764
May 12, 2017 $ 0.0599
+0.00%
$ 60.42 million $ 1,686
May 11, 2017 $ 0.062
+0.00%
$ 62.62 million $ 1,819
May 10, 2017 $ 0.0639
+0.00%
$ 64.04 million $ 1,752
May 9, 2017 $ 0.0614
+0.00%
$ 64.58 million $ 1,698
May 8, 2017 $ 0.0666
+0.00%
$ 72.04 million $ 1,664
May 7, 2017 $ 0.0613
+0.00%
$ 64.78 million $ 1,554
May 6, 2017 $ 0.0651
+0.00%
$ 67.66 million $ 1,545
May 5, 2017 $ 0.0572
+0.00%
$ 61.24 million $ 1,508
May 4, 2017 $ 0.0502
+0.00%
$ 51.89 million $ 1,517
May 3, 2017 $ 0.0496
+0.00%
$ 50.4 million $ 1,486
May 2, 2017 $ 0.0456
+0.00%
$ 46.93 million $ 1,446
May 1, 2017 $ 0.0458
+0.00%
$ 45.94 million $ 1,416
Apr 30, 2017 $ 0.0505
+0.00%
$ 51.53 million $ 1,352
Apr 29, 2017 $ 0.0502
+0.00%
$ 50.22 million $ 1,336
Apr 28, 2017 $ 0.0453
+0.00%
$ 45.34 million $ 1,330
Apr 27, 2017 $ 0.0439
+0.00%
$ 43.55 million $ 1,333
Apr 26, 2017 $ 0.0431
+0.00%
$ 43.28 million $ 1,287
Apr 25, 2017 $ 0.0388
+0.00%
$ 39.45 million $ 1,264
Apr 24, 2017 $ 0.0349
+0.00%
$ 35.45 million $ 1,248
Apr 23, 2017 $ 0.0312
+0.00%
$ 30.6 million $ 1,249
Apr 22, 2017 $ 0.0308
+0.00%
$ 30.72 million $ 1,241
Apr 21, 2017 $ 0.0292
+0.00%
$ 28.92 million $ 1,250
Apr 20, 2017 $ 0.0301
+0.00%
$ 30.05 million $ 1,238
Apr 19, 2017 $ 0.0322
+0.00%
$ 32.46 million $ 1,215
Apr 18, 2017 $ 0.0302
+0.00%
$ 30.14 million $ 1,206
Apr 17, 2017 $ 0.0254
+0.00%
$ 25.43 million $ 1,194
Apr 16, 2017 $ 0.0256
+0.00%
$ 26.03 million $ 1,177
Apr 15, 2017 $ 0.0248
+0.00%
$ 24.63 million $ 1,177
Apr 14, 2017 $ 0.0235
+0.00%
$ 23.29 million $ 1,177
Apr 13, 2017 $ 0.0241
+0.00%
$ 24.36 million $ 1,176
Apr 12, 2017 $ 0.0237
+0.00%
$ 23.42 million $ 1,213
Apr 11, 2017 $ 0.0226
+0.00%
$ 22.4 million $ 1,221
Apr 10, 2017 $ 0.0204
+0.00%
$ 20.33 million $ 1,207