Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ARDRBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 18 2024 | 0.00000154 | -0.00000002 | -1.28% | 0.00000156 | 0.00000157 | 0.00000153 | 97,866.00 |
| May 17 2024 | 0.00000156 | 0.00000001 | 0.65% | 0.00000155 | 0.00000158 | 0.00000154 | 123,450.00 |
| May 16 2024 | 0.00000155 | 0.00000001 | 0.65% | 0.00000155 | 0.00000157 | 0.00000153 | 167,972.00 |
| May 15 2024 | 0.00000154 | -0.00000002 | -1.28% | 0.00000157 | 0.00000159 | 0.00000154 | 173,842.00 |
| May 14 2024 | 0.00000156 | -0.00000001 | -0.64% | 0.00000156 | 0.00000160 | 0.00000155 | 135,897.00 |
| May 13 2024 | 0.00000157 | -0.00000007 | -4.27% | 0.00000165 | 0.00000165 | 0.00000156 | 269,088.00 |
| May 12 2024 | 0.00000164 | -0.00000002 | -1.20% | 0.00000167 | 0.00000168 | 0.00000164 | 104,340.00 |
| May 11 2024 | 0.00000166 | -0.00000003 | -1.78% | 0.00000169 | 0.00000169 | 0.00000165 | 148,749.00 |
| May 10 2024 | 0.00000169 | 0.00000004 | 2.42% | 0.00000166 | 0.00000169 | 0.00000164 | 215,603.00 |
| May 09 2024 | 0.00000165 | -0.00000002 | -1.20% | 0.00000167 | 0.00000167 | 0.00000163 | 188,215.00 |
| May 08 2024 | 0.00000167 | 0.00000001 | 0.60% | 0.00000166 | 0.00000168 | 0.00000161 | 270,324.00 |
| May 07 2024 | 0.00000166 | 0.00000003 | 1.84% | 0.00000163 | 0.00000169 | 0.00000161 | 310,401.00 |
| May 06 2024 | 0.00000163 | -0.00000001 | -0.61% | 0.00000164 | 0.00000165 | 0.00000162 | 181,645.00 |
| May 05 2024 | 0.00000164 | 0.00000000 | 0.00% | 0.00000164 | 0.00000165 | 0.00000162 | 106,575.00 |
| May 04 2024 | 0.00000164 | -0.00000005 | -2.96% | 0.00000168 | 0.00000169 | 0.00000164 | 202,432.00 |
| May 03 2024 | 0.00000169 | -0.00000006 | -3.43% | 0.00000175 | 0.00000175 | 0.00000168 | 237,171.00 |
| May 02 2024 | 0.00000175 | 0.00000003 | 1.74% | 0.00000172 | 0.00000175 | 0.00000168 | 300,582.00 |
| May 01 2024 | 0.00000172 | 0.00000003 | 1.78% | 0.00000171 | 0.00000173 | 0.00000165 | 227,532.00 |
| Apr 30 2024 | 0.00000169 | 0.00000001 | 0.60% | 0.00000165 | 0.00000170 | 0.00000162 | 524,012.00 |
| Apr 29 2024 | 0.00000168 | 0.00000000 | 0.00% | 0.00000168 | 0.00000169 | 0.00000164 | 244,001.00 |
| Apr 28 2024 | 0.00000168 | -0.00000005 | -2.89% | 0.00000172 | 0.00000174 | 0.00000168 | 811,765.00 |
| Apr 27 2024 | 0.00000173 | 0.00000006 | 3.59% | 0.00000167 | 0.00000178 | 0.00000164 | 1,400,710.00 |
| Apr 26 2024 | 0.00000167 | 0.00000001 | 0.60% | 0.00000165 | 0.00000168 | 0.00000161 | 250,567.00 |
| Apr 25 2024 | 0.00000166 | -0.00000004 | -2.35% | 0.00000169 | 0.00000169 | 0.00000162 | 359,348.00 |
| Apr 24 2024 | 0.00000170 | -0.00000010 | -5.56% | 0.00000186 | 0.00000195 | 0.00000170 | 1,322,887.00 |
| Apr 23 2024 | 0.00000180 | 0.00000015 | 9.09% | 0.00000165 | 0.00000183 | 0.00000165 | 1,742,216.00 |
| Apr 22 2024 | 0.00000165 | -0.00000002 | -1.20% | 0.00000167 | 0.00000168 | 0.00000163 | 226,231.00 |
| Apr 21 2024 | 0.00000167 | -0.00000003 | -1.76% | 0.00000170 | 0.00000170 | 0.00000165 | 131,791.00 |
| Apr 20 2024 | 0.00000170 | 0.00000008 | 4.94% | 0.00000161 | 0.00000173 | 0.00000160 | 369,209.00 |
| Apr 19 2024 | 0.00000162 | 0.00000000 | 0.00% | 0.00000164 | 0.00000164 | 0.00000158 | 278,597.00 |
| Apr 18 2024 | 0.00000162 | -0.00000002 | -1.22% | 0.00000164 | 0.00000168 | 0.00000160 | 361,501.00 |
| Apr 17 2024 | 0.00000164 | 0.00000004 | 2.50% | 0.00000159 | 0.00000166 | 0.00000155 | 433,705.00 |
| Apr 16 2024 | 0.00000160 | 0.00000004 | 2.56% | 0.00000156 | 0.00000178 | 0.00000153 | 1,516,293.00 |
| Apr 15 2024 | 0.00000156 | -0.00000004 | -2.50% | 0.00000160 | 0.00000162 | 0.00000154 | 311,036.00 |
| Apr 14 2024 | 0.00000160 | 0.00000010 | 6.67% | 0.00000150 | 0.00000162 | 0.00000149 | 1,230,044.00 |
| Apr 13 2024 | 0.00000150 | -0.00000017 | -10.18% | 0.00000167 | 0.00000167 | 0.00000146 | 874,311.00 |
| Apr 12 2024 | 0.00000167 | -0.00000014 | -7.73% | 0.00000189 | 0.00000194 | 0.00000164 | 749,906.00 |
| Apr 11 2024 | 0.00000181 | 0.00000000 | 0.00% | 0.00000180 | 0.00000181 | 0.00000177 | 281,742.00 |
| Apr 10 2024 | 0.00000181 | -0.00000009 | -4.74% | 0.00000186 | 0.00000186 | 0.00000179 | 361,011.00 |
| Apr 09 2024 | 0.00000190 | 0.00000008 | 4.40% | 0.00000183 | 0.00000218 | 0.00000182 | 6,375,307.00 |
| Apr 08 2024 | 0.00000182 | 0.00000000 | 0.00% | 0.00000182 | 0.00000182 | 0.00000178 | 204,686.00 |
| Apr 07 2024 | 0.00000182 | 0.00000005 | 2.82% | 0.00000177 | 0.00000182 | 0.00000176 | 147,900.00 |
| Apr 06 2024 | 0.00000177 | 0.00000002 | 1.14% | 0.00000176 | 0.00000180 | 0.00000175 | 291,698.00 |
| Apr 05 2024 | 0.00000175 | -0.00000002 | -1.13% | 0.00000178 | 0.00000182 | 0.00000174 | 506,855.00 |
| Apr 04 2024 | 0.00000177 | 0.00000000 | 0.00% | 0.00000178 | 0.00000181 | 0.00000174 | 425,968.00 |
| Apr 03 2024 | 0.00000177 | -0.00000001 | -0.56% | 0.00000178 | 0.00000180 | 0.00000173 | 637,696.00 |
| Apr 02 2024 | 0.00000178 | -0.00000006 | -3.26% | 0.00000185 | 0.00000185 | 0.00000174 | 736,649.00 |
| Apr 01 2024 | 0.00000184 | -0.00000011 | -5.64% | 0.00000194 | 0.00000194 | 0.00000181 | 384,318.00 |
| Mar 31 2024 | 0.00000195 | 0.00000001 | 0.52% | 0.00000195 | 0.00000196 | 0.00000192 | 260,470.00 |
| Mar 30 2024 | 0.00000194 | -0.00000011 | -5.37% | 0.00000202 | 0.00000202 | 0.00000193 | 442,612.00 |
| Mar 29 2024 | 0.00000205 | 0.00000012 | 6.22% | 0.00000202 | 0.00000215 | 0.00000198 | 1,625,736.00 |
| Mar 28 2024 | 0.00000193 | 0.00000000 | 0.00% | 0.00000194 | 0.00000196 | 0.00000188 | 393,589.00 |
| Mar 27 2024 | 0.00000193 | -0.00000007 | -3.50% | 0.00000198 | 0.00000229 | 0.00000188 | 3,249,943.00 |
| Mar 26 2024 | 0.00000200 | 0.00000012 | 6.38% | 0.00000188 | 0.00000208 | 0.00000185 | 2,336,093.00 |
| Mar 25 2024 | 0.00000188 | 0.00000007 | 3.87% | 0.00000180 | 0.00000189 | 0.00000176 | 470,566.00 |
| Mar 24 2024 | 0.00000181 | -0.00000002 | -1.09% | 0.00000183 | 0.00000184 | 0.00000179 | 655,428.00 |
| Mar 23 2024 | 0.00000183 | 0.00000005 | 2.81% | 0.00000179 | 0.00000185 | 0.00000179 | 399,927.00 |
| Mar 22 2024 | 0.00000178 | 0.00000000 | 0.00% | 0.00000178 | 0.00000179 | 0.00000172 | 376,574.00 |
| Mar 21 2024 | 0.00000178 | 0.00000011 | 6.59% | 0.00000167 | 0.00000178 | 0.00000167 | 1,216,523.00 |
| Mar 20 2024 | 0.00000167 | 0.00000000 | 0.00% | 0.00000166 | 0.00000169 | 0.00000162 | 765,235.00 |
| Mar 19 2024 | 0.00000167 | -0.00000006 | -3.47% | 0.00000174 | 0.00000176 | 0.00000159 | 1,892,901.00 |
| Mar 18 2024 | 0.00000173 | -0.00000001 | -0.57% | 0.00000177 | 0.00000182 | 0.00000169 | 2,456,292.00 |
| Mar 17 2024 | 0.00000174 | -0.00000004 | -2.25% | 0.00000179 | 0.00000179 | 0.00000167 | 773,466.00 |
| Mar 16 2024 | 0.00000178 | -0.00000011 | -5.82% | 0.00000188 | 0.00000188 | 0.00000175 | 555,371.00 |
| Mar 15 2024 | 0.00000189 | 0.00000000 | 0.00% | 0.00000196 | 0.00000199 | 0.00000184 | 1,142,094.00 |
| Mar 14 2024 | 0.00000189 | 0.00000000 | 0.00% | 0.00000189 | 0.00000189 | 0.00000189 | 0.00 |
| Mar 13 2024 | 0.00000189 | 0.00000002 | 1.07% | 0.00000185 | 0.00000192 | 0.00000182 | 1,756,406.00 |
| Mar 12 2024 | 0.00000187 | 0.00000001 | 0.54% | 0.00000184 | 0.00000187 | 0.00000176 | 1,541,647.00 |
| Mar 11 2024 | 0.00000186 | 0.00000008 | 4.49% | 0.00000178 | 0.00000187 | 0.00000171 | 1,042,447.00 |
| Mar 10 2024 | 0.00000178 | -0.00000001 | -0.56% | 0.00000178 | 0.00000184 | 0.00000172 | 2,640,878.00 |
| Mar 09 2024 | 0.00000179 | 0.00000002 | 1.13% | 0.00000176 | 0.00000180 | 0.00000174 | 662,911.00 |
| Mar 08 2024 | 0.00000177 | -0.00000005 | -2.75% | 0.00000182 | 0.00000182 | 0.00000172 | 2,213,517.00 |
| Mar 07 2024 | 0.00000182 | 0.00000009 | 5.20% | 0.00000179 | 0.00000193 | 0.00000178 | 1,664,827.00 |
| Mar 06 2024 | 0.00000173 | 0.00000003 | 1.76% | 0.00000171 | 0.00000174 | 0.00000164 | 708,062.00 |
| Mar 05 2024 | 0.00000170 | -0.00000009 | -5.03% | 0.00000177 | 0.00000177 | 0.00000167 | 902,081.00 |
| Mar 04 2024 | 0.00000179 | -0.00000019 | -9.60% | 0.00000197 | 0.00000197 | 0.00000173 | 1,185,311.00 |
| Mar 03 2024 | 0.00000198 | 0.00000011 | 5.88% | 0.00000185 | 0.00000208 | 0.00000185 | 3,777,252.00 |
| Mar 02 2024 | 0.00000187 | 0.00000011 | 6.25% | 0.00000177 | 0.00000188 | 0.00000176 | 1,441,180.00 |
| Mar 01 2024 | 0.00000176 | 0.00000006 | 3.53% | 0.00000169 | 0.00000179 | 0.00000169 | 975,266.00 |
| Feb 29 2024 | 0.00000170 | 0.00000011 | 6.92% | 0.00000159 | 0.00000172 | 0.00000158 | 880,389.00 |
| Feb 28 2024 | 0.00000159 | -0.00000015 | -8.62% | 0.00000178 | 0.00000182 | 0.00000158 | 2,295,289.00 |
| Feb 27 2024 | 0.00000174 | -0.00000002 | -1.14% | 0.00000177 | 0.00000181 | 0.00000170 | 736,923.00 |
| Feb 26 2024 | 0.00000176 | -0.00000009 | -4.86% | 0.00000185 | 0.00000185 | 0.00000175 | 490,309.00 |
| Feb 25 2024 | 0.00000185 | 0.00000002 | 1.09% | 0.00000183 | 0.00000189 | 0.00000183 | 551,902.00 |
| Feb 24 2024 | 0.00000183 | -0.00000004 | -2.14% | 0.00000186 | 0.00000187 | 0.00000182 | 261,932.00 |
| Feb 23 2024 | 0.00000187 | 0.00000002 | 1.08% | 0.00000185 | 0.00000189 | 0.00000184 | 1,078,826.00 |
| Feb 22 2024 | 0.00000185 | -0.00000004 | -2.12% | 0.00000188 | 0.00000188 | 0.00000183 | 427,099.00 |
| Feb 21 2024 | 0.00000189 | -0.00000008 | -4.06% | 0.00000195 | 0.00000196 | 0.00000185 | 714,772.00 |
| Feb 20 2024 | 0.00000197 | 0.00000013 | 7.07% | 0.00000184 | 0.00000217 | 0.00000183 | 4,727,868.00 |
| Feb 19 2024 | 0.00000184 | 0.00000007 | 3.95% | 0.00000177 | 0.00000184 | 0.00000177 | 490,769.00 |
| Feb 18 2024 | 0.00000177 | 0.00000000 | 0.00% | 0.00000177 | 0.00000180 | 0.00000176 | 193,820.00 |
| Feb 17 2024 | 0.00000177 | -0.00000002 | -1.12% | 0.00000179 | 0.00000180 | 0.00000175 | 288,539.00 |
