Ardor Ardor (ARDR)
0.08097230 USD (0.21%)
0.00001520 BTC

Share Watch
1 hour
-0.4%
24 hours
0.21%
7 days
2.84%
Market Cap
$80,891,300 USD
Volume (24h)
$581,851 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 Apr 19, 2019 $0.08149841 $0.08247434 $0.08026268 $0.08202504 $715,140.81
2 Apr 18, 2019 $0.07957143 $0.08404887 $0.07952391 $0.08127726 $2,940,580.50
3 Apr 17, 2019 $0.08036925 $0.08357386 $0.07896119 $0.07927241 $828,471.19
4 Apr 16, 2019 $0.07660417 $0.08024588 $0.07595731 $0.08024588 $722,962.75
5 Apr 15, 2019 $0.08122126 $0.08133966 $0.07607207 $0.07688358 $783,357.06
6 Apr 14, 2019 $0.08022150 $0.08149493 $0.07835583 $0.08086279 $913,440.88
7 Apr 13, 2019 $0.07860529 $0.08198193 $0.07798817 $0.08048656 $641,220.62
8 Apr 12, 2019 $0.07764895 $0.07901461 $0.07452971 $0.07877083 $1,346,501
9 Apr 11, 2019 $0.08713288 $0.08713288 $0.07457723 $0.07771651 $1,129,748.50
10 Apr 10, 2019 $0.08690169 $0.08741303 $0.08494140 $0.08614223 $1,069,679
11 Apr 09, 2019 $0.08901966 $0.08981021 $0.08490247 $0.08545510 $866,337.81
12 Apr 08, 2019 $0.09065531 $0.09168502 $0.08592706 $0.08835682 $861,891.75
13 Apr 07, 2019 $0.08879074 $0.09129262 $0.08849971 $0.09129262 $997,550.94
14 Apr 06, 2019 $0.08873779 $0.09181549 $0.08789286 $0.08837258 $874,282
15 Apr 05, 2019 $0.08718665 $0.08947243 $0.08718665 $0.08876482 $1,395,304
16 Apr 04, 2019 $0.08728144 $0.09423609 $0.08591186 $0.08745522 $1,893,627.75
17 Apr 03, 2019 $0.08707236 $0.09505499 $0.08586942 $0.08615895 $2,209,576.50
18 Apr 02, 2019 $0.08206414 $0.08880059 $0.08206414 $0.08718922 $1,053,724.88
19 Apr 01, 2019 $0.08159869 $0.08300342 $0.08069500 $0.08234236 $3,702,518.25
20 Mar 31, 2019 $0.07948667 $0.08644114 $0.07931468 $0.08198932 $1,698,984
21 Mar 30, 2019 $0.08083216 $0.08135544 $0.07579107 $0.07934194 $1,696,001.50
22 Mar 29, 2019 $0.08114390 $0.08456186 $0.08036713 $0.08088097 $1,434,341.38
23 Mar 28, 2019 $0.08106364 $0.08269186 $0.07844561 $0.08072447 $1,507,850.50
24 Mar 27, 2019 $0.07576550 $0.08547477 $0.07564822 $0.08088497 $4,746,352.50
25 Mar 26, 2019 $0.07591973 $0.07591973 $0.07358021 $0.07541892 $1,824,507.38
26 Mar 25, 2019 $0.07280203 $0.08154815 $0.07174256 $0.07599656 $6,264,833
27 Mar 24, 2019 $0.07097477 $0.07311888 $0.06979614 $0.07286486 $1,264,043.75
28 Mar 23, 2019 $0.07028750 $0.07140082 $0.06945738 $0.07091162 $756,760.94
29 Mar 22, 2019 $0.07115820 $0.07115820 $0.06881681 $0.07019253 $1,114,755.25
30 Mar 21, 2019 $0.07017843 $0.07583111 $0.06856015 $0.07109864 $4,133,976.25

* All Date/Time are in UTC time.