Ardor Historical Data

ARDR Page 9
Download
Date Close Price change Market cap Trading volume
May 23, 2025 $ 0.0978
-1.79%
$ 97.67 million $ 7.53 million
May 22, 2025 $ 0.0996
+1.55%
$ 99.43 million $ 5.1 million
May 21, 2025 $ 0.0981
-0.14%
$ 97.92 million $ 5.52 million
May 20, 2025 $ 0.0982
-0.32%
$ 98.06 million $ 4.71 million
May 19, 2025 $ 0.0985
-2.49%
$ 98.38 million $ 6.75 million
May 18, 2025 $ 0.101
+0.62%
$ 100.9 million $ 3.36 million
May 17, 2025 $ 0.1
-1.68%
$ 100.22 million $ 3.58 million
May 16, 2025 $ 0.102
+0.07%
$ 101.93 million $ 4.51 million
May 15, 2025 $ 0.102
-5.93%
$ 101.88 million $ 5.1 million
May 14, 2025 $ 0.108
+2.43%
$ 108.28 million $ 11.36 million
May 13, 2025 $ 0.106
-0.21%
$ 105.7 million $ 11.65 million
May 12, 2025 $ 0.106
+2.39%
$ 105.96 million $ 45.04 million
May 11, 2025 $ 0.104
-2.38%
$ 103.49 million $ 9.45 million
May 10, 2025 $ 0.106
+0.64%
$ 106.02 million $ 10.95 million
May 9, 2025 $ 0.106
+2.06%
$ 105.37 million $ 13.13 million
May 8, 2025 $ 0.103
+5.84%
$ 103.24 million $ 21.35 million
May 7, 2025 $ 0.0977
-6.58%
$ 97.54 million $ 12.7 million
May 6, 2025 $ 0.105
-7.47%
$ 104.38 million $ 14.25 million
May 5, 2025 $ 0.113
-0.20%
$ 112.8 million $ 24.89 million
May 4, 2025 $ 0.113
-5.74%
$ 113.02 million $ 40.92 million
May 3, 2025 $ 0.12
+3.60%
$ 120.02 million $ 91.92 million
May 2, 2025 $ 0.116
+2.01%
$ 115.88 million $ 17.23 million
May 1, 2025 $ 0.114
-3.55%
$ 113.6 million $ 15.56 million
Apr 30, 2025 $ 0.118
-1.17%
$ 117.76 million $ 25.71 million
Apr 29, 2025 $ 0.12
-7.23%
$ 119.32 million $ 3.38 million
Apr 28, 2025 $ 0.129
+15.18%
$ 128.65 million $ 212.34 million
Apr 27, 2025 $ 0.112
-10.82%
$ 111.7 million $ 43.5 million
Apr 26, 2025 $ 0.125
-10.71%
$ 125.24 million $ 135.76 million
Apr 25, 2025 $ 0.14
+9.82%
$ 140.28 million $ 389.15 million
Apr 24, 2025 $ 0.128
+51.88%
$ 127.68 million $ 401.67 million
Apr 23, 2025 $ 0.0842
-4.99%
$ 84.06 million $ 9.65 million
Apr 22, 2025 $ 0.0886
-12.27%
$ 88.47 million $ 12 million
Apr 21, 2025 $ 0.101
-3.72%
$ 100.87 million $ 17.26 million
Apr 20, 2025 $ 0.105
-6.20%
$ 104.77 million $ 14.49 million
Apr 19, 2025 $ 0.112
-14.49%
$ 111.68 million $ 19.32 million
Apr 18, 2025 $ 0.131
-3.56%
$ 130.6 million $ 22.45 million
Apr 17, 2025 $ 0.136
+3.05%
$ 135.52 million $ 51.25 million
Apr 16, 2025 $ 0.132
+31.54%
$ 131.5 million $ 138.99 million
Apr 15, 2025 $ 0.1
+72.51%
$ 99.94 million $ 48.92 million
Apr 14, 2025 $ 0.058
-3.65%
$ 57.92 million $ 6.22 million
Apr 13, 2025 $ 0.0602
-8.02%
$ 60.11 million $ 6.38 million
Apr 12, 2025 $ 0.0654
-7.31%
$ 65.34 million $ 9.06 million
Apr 11, 2025 $ 0.0705
+9.54%
$ 70.37 million $ 21.3 million
Apr 10, 2025 $ 0.0643
-4.81%
$ 64.19 million $ 20.68 million
Apr 9, 2025 $ 0.0675
+62.94%
$ 67.44 million $ 58.09 million
Apr 8, 2025 $ 0.0414
+2.26%
$ 41.39 million $ 7.09 million
Apr 7, 2025 $ 0.0405
-1.43%
$ 40.47 million $ 5.07 million
Apr 6, 2025 $ 0.0411
-2.60%
$ 41.04 million $ 8.45 million
Apr 5, 2025 $ 0.0422
-1.39%
$ 42.13 million $ 3.35 million
Apr 4, 2025 $ 0.0428
-4.76%
$ 42.73 million $ 6.5 million