×
Ardor Ardor (ARDR)
0.05303360 USD (0.31%)
0.00001461 BTC

Share Watch
1 hour
-2.71%
24 hours
0.31%
7 days
-0.94%
Market Cap
$52,980,600 USD
Volume (24h)
$1,890,710 USD
Circulating Supply
998,999,000 ARDR
Total Supply
998,999,000 ARDR
Max Supply
998,999,000 ARDR
ARDR
USD

ArdorArdor (ARDR) 30 Days Historical Price Data

Ardor Historical Price Data in USD

# Time Open High Low Close Volume
1 Feb 16, 2019 $0.05328706 $0.05475438 $0.05210964 $0.05423196 $786,715.44
2 Feb 15, 2019 $0.05180701 $0.05269385 $0.05165888 $0.05232713 $496,133.69
3 Feb 14, 2019 $0.05195450 $0.05303362 $0.05171960 $0.05181556 $285,940.78
4 Feb 13, 2019 $0.05229264 $0.05261143 $0.05188150 $0.05191190 $431,157.47
5 Feb 12, 2019 $0.05317244 $0.05357925 $0.05198804 $0.05234535 $956,862.56
6 Feb 11, 2019 $0.05399876 $0.05494107 $0.05266036 $0.05321859 $1,595,543.25
7 Feb 10, 2019 $0.05381028 $0.05755403 $0.05168408 $0.05364231 $3,743,365.25
8 Feb 09, 2019 $0.05224479 $0.06179215 $0.05164367 $0.05380069 $2,055,894.62
9 Feb 08, 2019 $0.04937582 $0.05501824 $0.04937582 $0.05236458 $698,219.62
10 Feb 07, 2019 $0.04842093 $0.05093803 $0.04842093 $0.04945880 $650,555.31
11 Feb 06, 2019 $0.04932481 $0.05015511 $0.04790603 $0.04824965 $1,111,256.75
12 Feb 05, 2019 $0.05059754 $0.05235874 $0.04918868 $0.04930623 $376,379.66
13 Feb 04, 2019 $0.05232304 $0.05349220 $0.05059327 $0.05070813 $340,960
14 Feb 03, 2019 $0.05321628 $0.05492134 $0.05188402 $0.05220816 $385,924.16
15 Feb 02, 2019 $0.05229184 $0.05324788 $0.05218634 $0.05296199 $345,968.59
16 Feb 01, 2019 $0.05107391 $0.05280105 $0.05034340 $0.05273049 $409,615.25
17 Jan 31, 2019 $0.05176913 $0.05239597 $0.05084349 $0.05115462 $383,607.78
18 Jan 30, 2019 $0.05150268 $0.05255289 $0.05073275 $0.05185302 $368,314.97
19 Jan 29, 2019 $0.05126306 $0.05204214 $0.04978310 $0.05167098 $510,423.72
20 Jan 28, 2019 $0.05369006 $0.05370786 $0.05016357 $0.05144173 $468,884.19
21 Jan 27, 2019 $0.05397462 $0.05430163 $0.05245483 $0.05338744 $631,284.62
22 Jan 26, 2019 $0.05363614 $0.05617261 $0.05359063 $0.05407090 $636,919.44
23 Jan 25, 2019 $0.05594786 $0.05594786 $0.05280991 $0.05384558 $486,014.22
24 Jan 24, 2019 $0.05581306 $0.05611049 $0.05454033 $0.05561315 $692,707.06
25 Jan 23, 2019 $0.05791555 $0.05851887 $0.05539383 $0.05590456 $2,519,911.25
26 Jan 22, 2019 $0.05487070 $0.06210842 $0.05419934 $0.05807216 $318,448.50
27 Jan 21, 2019 $0.05469166 $0.05525330 $0.05314528 $0.05495112 $489,340.06
28 Jan 20, 2019 $0.05811542 $0.05847181 $0.05364138 $0.05483402 $1,058,009.38
29 Jan 19, 2019 $0.05538017 $0.06144347 $0.05527650 $0.05832741 $262,682.66
30 Jan 18, 2019 $0.05615777 $0.05636830 $0.05431992 $0.05547347 $758,831.94

* All Date/Time are in UTC time.