Canada markets closed

Ardor USD (ARDR-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.103253-0.001920 (-1.83%)
As of 05:01AM UTC. Market open.
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 05, 20240.1048580.1048920.1030770.1032530.1032537,030,281
May 04, 2024------
May 03, 20240.1028610.1072190.1008860.1061530.1061539,495,044
May 02, 20240.1001840.1041500.0967950.1028610.1028619,625,257
May 01, 20240.1027090.1044940.0941220.1001840.10018410,935,614
Apr 30, 20240.1070110.1094170.0981940.1027150.1027159,742,453
Apr 29, 20240.1060410.1082110.1021470.1070110.1070117,974,798
Apr 28, 20240.1092700.1115290.1054490.1060400.1060408,107,798
Apr 27, 20240.1064300.1121900.1026670.1092700.10927010,023,053
Apr 26, 20240.1069530.1076790.1025520.1064300.1064308,637,995
Apr 25, 20240.1085630.1093430.1024490.1069530.10695312,126,465
Apr 24, 20240.1221690.1324820.1077450.1085590.10855934,237,972
Apr 23, 20240.1099170.1240370.1097800.1221690.12216936,561,123
Apr 22, 20240.1080530.1114790.1074450.1099170.1099178,874,224
Apr 21, 20240.1105910.1114910.1065220.1080530.1080539,299,898
Apr 20, 20240.1035290.1128820.1015330.1105910.1105919,722,999
Apr 19, 20240.1032730.1050040.0953290.1035290.10352913,231,644
Apr 18, 20240.1005760.1048820.0992060.1032730.10327311,342,002
Apr 17, 20240.1018120.1058660.0963590.1005760.10057611,293,674
Apr 16, 20240.0989590.1129390.0949250.1018140.10181424,861,532
Apr 15, 20240.1047900.1083480.0976520.0989590.09895910,921,489
Apr 14, 20240.0961680.1064120.0945440.1047620.10476216,002,826
Apr 13, 20240.1120440.1174340.0905090.0961680.09616815,260,293
Apr 12, 20240.1269200.1359540.1102680.1120440.11204428,594,995
Apr 11, 20240.1277150.1287460.1235020.1269200.12692010,967,283
Apr 10, 20240.1318340.1354120.1221520.1277550.12775516,127,690
Apr 09, 20240.1298510.1558070.1297790.1318340.13183475,050,291
Apr 08, 20240.1259790.1309710.1236090.1298510.12985111,133,865
Apr 07, 20240.1221670.1272940.1216560.1259790.1259798,694,955
Apr 06, 20240.1190070.1250680.1190070.1221500.12215010,208,129
Apr 05, 20240.1218650.1247060.1160310.1189740.11897411,150,213
Apr 04, 20240.1167250.1248040.1134070.1218650.12186510,571,605
Apr 03, 20240.1164850.1205610.1118800.1167430.11674310,924,902
Apr 02, 20240.1282000.1302910.1132890.1164850.11648514,361,218
Apr 01, 20240.1388540.1388540.1234490.1301960.13019613,618,468
Mar 31, 20240.1378420.1407440.1342020.1388540.13885410,463,130
Mar 30, 20240.1428140.1481260.1340070.1349150.13491510,882,431
Mar 29, 20240.1364330.1562840.1364330.1427680.14276855,448,449
Mar 28, 20240.1339480.1429910.1304000.1364800.1364808,653,032
Mar 27, 20240.1471350.1660800.1309560.1340120.13401238,033,660
Mar 26, 20240.1318950.1506020.1292990.1471350.14713532,903,031
Mar 25, 20240.1215670.1329090.1190600.1318950.1318958,668,207
Mar 24, 20240.1172300.1240250.1150880.1215670.1215675,836,071
Mar 23, 20240.1134840.1239800.1134840.1171840.1171846,849,636
Mar 22, 20240.1165540.1227630.1098650.1134840.1134846,129,358
Mar 21, 20240.1132860.1254510.1125510.1165540.11655410,183,279
Mar 20, 20240.1093860.1199230.0984820.1132860.1132868,435,735
Mar 19, 20240.1241360.1254100.1003560.1093860.10938614,383,643
Mar 18, 20240.1191610.1315980.1137830.1241360.12413622,624,438
Mar 17, 20240.1167590.1247250.1079460.1191610.11916110,111,379
Mar 16, 20240.1311680.1383610.1147290.1167590.1167599,268,689
Mar 15, 20240.1402070.1489300.1223070.1311680.13116816,346,650
Mar 14, 20240.1383530.1489910.1265290.1402070.14020720,347,573
Mar 13, 20240.1335430.1476740.1315250.1383530.13835318,803,417
Mar 12, 20240.1338940.1409880.1224890.1335430.13354318,003,481
Mar 11, 20240.1224830.1406400.1178150.1338940.13389417,616,499
Mar 10, 20240.1227200.1314350.1192970.1224830.12248312,475,451
Mar 09, 20240.1207760.1274390.1187200.1227200.1227207,206,640
Mar 08, 20240.1218380.1269620.1155880.1207760.1207768,634,951
Mar 07, 20240.1146830.1317410.1145680.1218380.12183852,971,868
Mar 06, 20240.1087460.1183330.1053760.1146830.1146837,505,287
Mar 05, 20240.1219980.1234730.1032150.1087460.10874615,070,047
Mar 04, 20240.1244480.1300830.1158300.1220540.12205419,125,788
Mar 03, 20240.1161180.1337390.1159450.1249510.124951104,168,927
Mar 02, 20240.1099550.1205290.1099550.1160250.11602513,158,649
Mar 01, 20240.1038890.1131610.1035920.1100540.1100548,453,339
Feb 29, 20240.1034750.1091760.0984610.1040670.1040679,214,930
Feb 28, 20240.1024450.1060350.0962880.1036090.10360915,847,490
Feb 27, 20240.0961190.1024820.0960410.1022680.1022689,597,408
Feb 26, 20240.0957650.0979010.0931220.0961190.0961192,943,441
Feb 25, 20240.0962380.0991860.0941320.0958310.0958315,339,744
Feb 24, 20240.0948080.0969930.0938170.0963620.0963622,536,395
Feb 23, 20240.0951410.0987870.0933380.0948080.0948083,351,374
Feb 22, 20240.0975700.0991290.0939480.0951330.0951334,992,062
Feb 21, 20240.1030420.1054670.0949850.0976820.09768212,078,820
Feb 20, 20240.0952510.1142320.0947080.1030420.10304263,983,973
Feb 19, 20240.0932150.0982700.0923010.0952510.0952517,564,758
Feb 18, 20240.0930590.0941010.0913550.0933360.0933362,668,179
Feb 17, 20240.0941930.0951080.0909920.0930590.0930593,859,028
Feb 16, 20240.0912000.0946680.0896220.0942870.0942874,654,759
Feb 15, 20240.0891500.0912860.0880870.0908360.0908363,411,951
Feb 14, 20240.0868400.0894450.0866850.0891500.0891502,301,318
Feb 13, 20240.0887720.0888550.0858140.0868210.0868212,235,884
Feb 12, 20240.0875980.0889000.0858430.0887500.0887502,228,459
Feb 11, 20240.0869030.0892050.0867310.0876080.0876082,712,884
Feb 10, 20240.0878240.0879820.0860690.0871580.0871582,122,470
Feb 09, 20240.0843080.0882060.0838760.0878230.0878232,345,823
Feb 08, 20240.0835650.0847530.0828660.0843090.0843091,836,973
Feb 07, 20240.0823100.0837950.0814470.0835810.0835811,657,605
Feb 06, 20240.0827490.0832440.0809760.0823120.0823121,521,847
Feb 05, 20240.0825370.0834560.0803370.0827700.0827701,755,029
Feb 04, 20240.0838690.0842930.0816770.0820480.0820481,631,809
Feb 03, 20240.0844910.0847850.0835900.0838680.0838681,191,938
Feb 02, 20240.0843670.0852690.0837470.0844910.0844911,456,288
Feb 01, 20240.0847080.0853480.0829770.0843980.0843982,062,975
Jan 31, 20240.0872930.0880160.0842380.0847350.0847351,735,107
Jan 30, 20240.0872860.0896390.0867660.0872700.0872702,519,053
Jan 29, 20240.0860370.0875520.0850350.0872860.0872861,758,717
Jan 28, 20240.0872260.0883860.0853790.0860610.0860612,160,912
Jan 27, 20240.0867050.0889940.0853020.0872260.0872261,365,729
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...