Ardor ARDR

$0.1724
Market Cap $ 172.188 MM (#66)
24h Volume $ 1.376 MM
Chg. 24h: -3.19%
Algo. score 3.3/5  (#252)
Show Quick Stats

Ardor price historical Open - High - Low - Close - Volume data


Date range:   

Loading data

Date Open High Low Close Volume
Thu, June 21st 2018 $0.1783 $0.1803 $0.1716 $0.1720 $1,379,141
Wed, June 20th 2018 $0.1822 $0.1855 $0.1736 $0.1795 $1,718,713
Tue, June 19th 2018 $0.1807 $0.1918 $0.1791 $0.1827 $1,532,107
Mon, June 18th 2018 $0.1868 $0.1871 $0.1779 $0.1800 $1,595,753
Sun, June 17th 2018 $0.1833 $0.1837 $0.1782 $0.1788 $995,352
Sat, June 16th 2018 $0.1886 $0.1886 $0.1804 $0.1846 $1,616,961
Fri, June 15th 2018 $0.1854 $0.1879 $0.1838 $0.1855 $1,561,650
Thu, June 14th 2018 $0.1950 $0.1956 $0.1877 $0.1926 $2,083,685
Wed, June 13th 2018 $0.1800 $0.1855 $0.1736 $0.1848 $2,584,346
Tue, June 12th 2018 $0.1922 $0.2010 $0.1856 $0.1870 $2,210,223
Mon, June 11th 2018 $0.1944 $0.2064 $0.1906 $0.2019 $2,890,606
Sun, June 10th 2018 $0.2071 $0.2090 $0.1902 $0.1912 $1,947,401
Sat, June 9th 2018 $0.2324 $0.2403 $0.2259 $0.2293 $2,066,076
Fri, June 8th 2018 $0.2301 $0.2444 $0.2281 $0.2364 $3,869,512
Thu, June 7th 2018 $0.2323 $0.2381 $0.2305 $0.2323 $1,741,869
Wed, June 6th 2018 $0.2384 $0.2400 $0.2286 $0.2312 $3,149,758
Tue, June 5th 2018 $0.2408 $0.2428 $0.2317 $0.2374 $3,377,234
Mon, June 4th 2018 $0.2493 $0.2519 $0.2334 $0.2374 $3,483,229
Sun, June 3rd 2018 $0.2548 $0.2628 $0.2510 $0.2572 $3,697,787
Sat, June 2nd 2018 $0.2531 $0.2593 $0.2489 $0.2522 $3,070,323
Fri, June 1st 2018 $0.2512 $0.2528 $0.2430 $0.2501 $2,719,469
Thu, May 31st 2018 $0.2598 $0.2634 $0.2327 $0.2500 $3,144,143
Wed, May 30th 2018 $0.2559 $0.2635 $0.2485 $0.2560 $1,648,441
Tue, May 29th 2018 $0.2557 $0.2611 $0.2539 $0.2587 $2,037,017
Mon, May 28th 2018 $0.2624 $0.2624 $0.2403 $0.2435 $1,647,506
Sun, May 27th 2018 $0.2655 $0.2926 $0.2642 $0.2714 $2,927,808
Sat, May 26th 2018 $0.2468 $0.2782 $0.2441 $0.2652 $2,712,979
Fri, May 25th 2018 $0.2540 $0.2610 $0.2503 $0.2509 $1,425,720
Thu, May 24th 2018 $0.2526 $0.2592 $0.2479 $0.2576 $1,834,373
Wed, May 23rd 2018 $0.2711 $0.2748 $0.2464 $0.2497 $2,046,348
Enjoying our data? We have spent over 4000 hours on Platform Development and Coin Research. Donations are welcome!
Trading and investing in digital assets is highly speculative and comes with many risks. The analysis / stats on CoinCheckup.com are for informational purposes and should not be considered investment advice. Statements and financial information on CoinCheckup.com should not be construed as an endorsement or recommendation to buy, sell or hold. Please do your own research on all of your investments carefully. Scores are based on common sense Formulas that we personally use to analyse crypto coins & tokens. We'll open source these formulas soon. Past performance is not necessarily indicative of future results. Read the full disclaimer here.
Dark Theme   Light Theme
1