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 |
|---|---|---|---|---|---|---|---|
| Jul 01 2024 | 0.00000104 | -0.00000002 | -1.89% | 0.00000105 | 0.00000107 | 0.00000103 | 405,329.00 |
| Jun 30 2024 | 0.00000106 | 0.00000001 | 0.95% | 0.00000105 | 0.00000107 | 0.00000103 | 176,879.00 |
| Jun 29 2024 | 0.00000105 | -0.00000003 | -2.78% | 0.00000108 | 0.00000111 | 0.00000105 | 130,811.00 |
| Jun 28 2024 | 0.00000108 | 0.00000001 | 0.93% | 0.00000107 | 0.00000116 | 0.00000105 | 768,789.00 |
| Jun 27 2024 | 0.00000107 | 0.00000000 | 0.00% | 0.00000107 | 0.00000108 | 0.00000103 | 227,831.00 |
| Jun 26 2024 | 0.00000107 | -0.00000002 | -1.83% | 0.00000109 | 0.00000115 | 0.00000106 | 1,232,948.00 |
| Jun 25 2024 | 0.00000109 | 0.00000000 | 0.00% | 0.00000109 | 0.00000114 | 0.00000106 | 607,487.00 |
| Jun 24 2024 | 0.00000109 | 0.00000008 | 7.92% | 0.00000101 | 0.00000109 | 0.00000099 | 335,224.00 |
| Jun 23 2024 | 0.00000101 | -0.00000001 | -0.98% | 0.00000102 | 0.00000104 | 0.00000101 | 176,250.00 |
| Jun 22 2024 | 0.00000102 | 0.00000000 | 0.00% | 0.00000102 | 0.00000103 | 0.00000100 | 216,460.00 |
| Jun 21 2024 | 0.00000102 | 0.00000003 | 3.03% | 0.00000099 | 0.00000104 | 0.00000098 | 295,659.00 |
| Jun 20 2024 | 0.00000099 | 0.00000001 | 1.02% | 0.00000098 | 0.00000100 | 0.00000097 | 303,513.00 |
| Jun 19 2024 | 0.00000098 | 0.00000003 | 3.16% | 0.00000096 | 0.00000099 | 0.00000094 | 184,403.00 |
| Jun 18 2024 | 0.00000095 | -0.00000003 | -3.06% | 0.00000098 | 0.00000099 | 0.00000091 | 786,613.00 |
| Jun 17 2024 | 0.00000098 | -0.00000015 | -13.27% | 0.00000112 | 0.00000112 | 0.00000097 | 578,166.00 |
| Jun 16 2024 | 0.00000113 | -0.00000004 | -3.42% | 0.00000116 | 0.00000117 | 0.00000112 | 219,448.00 |
| Jun 15 2024 | 0.00000117 | 0.00000000 | 0.00% | 0.00000116 | 0.00000120 | 0.00000116 | 172,946.00 |
| Jun 14 2024 | 0.00000117 | 0.00000000 | 0.00% | 0.00000117 | 0.00000121 | 0.00000115 | 206,932.00 |
| Jun 13 2024 | 0.00000117 | -0.00000003 | -2.50% | 0.00000120 | 0.00000177 | 0.00000116 | 126,103.00 |
| Jun 12 2024 | 0.00000120 | 0.00000000 | 0.00% | 0.00000120 | 0.00000177 | 0.00000116 | 351,857.00 |
| Jun 11 2024 | 0.00000120 | -0.00000004 | -3.23% | 0.00000124 | 0.00000125 | 0.00000119 | 418,547.00 |
| Jun 10 2024 | 0.00000124 | -0.00000004 | -3.13% | 0.00000128 | 0.00000128 | 0.00000123 | 250,789.00 |
| Jun 09 2024 | 0.00000128 | 0.00000002 | 1.59% | 0.00000126 | 0.00000129 | 0.00000126 | 158,049.00 |
| Jun 08 2024 | 0.00000126 | -0.00000002 | -1.56% | 0.00000128 | 0.00000131 | 0.00000126 | 285,656.00 |
| Jun 07 2024 | 0.00000128 | -0.00000003 | -2.29% | 0.00000131 | 0.00000134 | 0.00000127 | 315,878.00 |
| Jun 06 2024 | 0.00000131 | 0.00000000 | 0.00% | 0.00000131 | 0.00000131 | 0.00000128 | 89,503.00 |
| Jun 05 2024 | 0.00000131 | -0.00000001 | -0.76% | 0.00000131 | 0.00000132 | 0.00000128 | 2,538,200.00 |
| Jun 04 2024 | 0.00000132 | -0.00000003 | -2.22% | 0.00000135 | 0.00000135 | 0.00000130 | 460,343.00 |
| Jun 03 2024 | 0.00000135 | -0.00000007 | -4.93% | 0.00000142 | 0.00000144 | 0.00000135 | 460,304.00 |
| Jun 02 2024 | 0.00000142 | -0.00000002 | -1.39% | 0.00000144 | 0.00000144 | 0.00000142 | 88,461.00 |
| Jun 01 2024 | 0.00000144 | -0.00000001 | -0.69% | 0.00000145 | 0.00000145 | 0.00000144 | 50,978.00 |
| May 31 2024 | 0.00000145 | 0.00000000 | 0.00% | 0.00000145 | 0.00000146 | 0.00000143 | 430,378.00 |
| May 30 2024 | 0.00000145 | -0.00000003 | -2.03% | 0.00000148 | 0.00000148 | 0.00000145 | 423,440.00 |
| May 29 2024 | 0.00000148 | -0.00000001 | -0.67% | 0.00000149 | 0.00000150 | 0.00000147 | 310,343.00 |
| May 28 2024 | 0.00000149 | -0.00000001 | -0.67% | 0.00000150 | 0.00000152 | 0.00000147 | 346,061.00 |
| May 27 2024 | 0.00000150 | 0.00000001 | 0.67% | 0.00000149 | 0.00000156 | 0.00000149 | 384,608.00 |
| May 26 2024 | 0.00000149 | 0.00000002 | 1.36% | 0.00000147 | 0.00000156 | 0.00000145 | 450,783.00 |
| May 25 2024 | 0.00000147 | 0.00000000 | 0.00% | 0.00000147 | 0.00000151 | 0.00000146 | 490,436.00 |
| May 24 2024 | 0.00000147 | -0.00000002 | -1.34% | 0.00000149 | 0.00000149 | 0.00000146 | 216,178.00 |
| May 23 2024 | 0.00000149 | -0.00000001 | -0.67% | 0.00000150 | 0.00000151 | 0.00000146 | 289,671.00 |
| May 22 2024 | 0.00000150 | 0.00000001 | 0.67% | 0.00000149 | 0.00000153 | 0.00000147 | 180,805.00 |
| May 21 2024 | 0.00000149 | 0.00000002 | 1.36% | 0.00000147 | 0.00000151 | 0.00000146 | 110,937.00 |
| May 20 2024 | 0.00000147 | -0.00000002 | -1.34% | 0.00000149 | 0.00000152 | 0.00000147 | 364,887.00 |
| May 19 2024 | 0.00000149 | -0.00000005 | -3.25% | 0.00000154 | 0.00000155 | 0.00000148 | 170,105.00 |
| May 18 2024 | 0.00000154 | -0.00000002 | -1.28% | 0.00000156 | 0.00000157 | 0.00000153 | 99,359.00 |
| May 17 2024 | 0.00000156 | 0.00000001 | 0.65% | 0.00000155 | 0.00000177 | 0.00000154 | 130,610.00 |
| May 16 2024 | 0.00000155 | 0.00000001 | 0.65% | 0.00000154 | 0.00000157 | 0.00000153 | 166,850.00 |
| May 15 2024 | 0.00000154 | -0.00000003 | -1.91% | 0.00000156 | 0.00000159 | 0.00000154 | 175,405.00 |
| May 14 2024 | 0.00000157 | 0.00000000 | 0.00% | 0.00000157 | 0.00000160 | 0.00000155 | 186,453.00 |
| May 13 2024 | 0.00000157 | -0.00000007 | -4.27% | 0.00000167 | 0.00000167 | 0.00000156 | 227,329.00 |
| May 12 2024 | 0.00000164 | -0.00000002 | -1.20% | 0.00000166 | 0.00000168 | 0.00000164 | 94,548.00 |
| May 11 2024 | 0.00000166 | -0.00000002 | -1.19% | 0.00000169 | 0.00000177 | 0.00000165 | 139,889.00 |
| May 10 2024 | 0.00000168 | 0.00000003 | 1.82% | 0.00000165 | 0.00000169 | 0.00000164 | 197,190.00 |
| May 09 2024 | 0.00000165 | -0.00000003 | -1.79% | 0.00000167 | 0.00000167 | 0.00000163 | 189,149.00 |
| May 08 2024 | 0.00000168 | 0.00000002 | 1.20% | 0.00000166 | 0.00000168 | 0.00000160 | 287,586.00 |
| May 07 2024 | 0.00000166 | 0.00000003 | 1.84% | 0.00000163 | 0.00000169 | 0.00000161 | 311,575.00 |
| May 06 2024 | 0.00000163 | -0.00000001 | -0.61% | 0.00000164 | 0.00000165 | 0.00000162 | 244,063.00 |
| May 05 2024 | 0.00000164 | 0.00000000 | 0.00% | 0.00000164 | 0.00000165 | 0.00000162 | 107,278.00 |
| May 04 2024 | 0.00000164 | -0.00000005 | -2.96% | 0.00000169 | 0.00000169 | 0.00000164 | 203,432.00 |
| May 03 2024 | 0.00000169 | -0.00000005 | -2.87% | 0.00000175 | 0.00000175 | 0.00000168 | 225,343.00 |
| May 02 2024 | 0.00000174 | 0.00000002 | 1.16% | 0.00000172 | 0.00000175 | 0.00000168 | 292,448.00 |
| May 01 2024 | 0.00000172 | 0.00000003 | 1.78% | 0.00000169 | 0.00000173 | 0.00000165 | 242,741.00 |
| Apr 30 2024 | 0.00000169 | 0.00000001 | 0.60% | 0.00000168 | 0.00000176 | 0.00000162 | 507,024.00 |
| Apr 29 2024 | 0.00000168 | 0.00000000 | 0.00% | 0.00000168 | 0.00000169 | 0.00000164 | 1,011,770.00 |
| Apr 28 2024 | 0.00000168 | -0.00000005 | -2.89% | 0.00000173 | 0.00000173 | 0.00000168 | 791,709.00 |
| Apr 27 2024 | 0.00000173 | 0.00000005 | 2.98% | 0.00000167 | 0.00000178 | 0.00000164 | 1,420,369.00 |
| Apr 26 2024 | 0.00000168 | 0.00000002 | 1.20% | 0.00000166 | 0.00000168 | 0.00000161 | 247,087.00 |
| Apr 25 2024 | 0.00000166 | -0.00000005 | -2.92% | 0.00000170 | 0.00000170 | 0.00000162 | 362,357.00 |
| Apr 24 2024 | 0.00000171 | -0.00000004 | -2.29% | 0.00000180 | 0.00000196 | 0.00000170 | 1,148,343.00 |
| Apr 23 2024 | 0.00000175 | 0.00000010 | 6.06% | 0.00000165 | 0.00000183 | 0.00000165 | 1,740,869.00 |
| Apr 22 2024 | 0.00000165 | -0.00000002 | -1.20% | 0.00000165 | 0.00000168 | 0.00000163 | 309,800.00 |
| Apr 21 2024 | 0.00000167 | -0.00000003 | -1.76% | 0.00000170 | 0.00000170 | 0.00000165 | 135,227.00 |
| Apr 20 2024 | 0.00000170 | 0.00000009 | 5.59% | 0.00000162 | 0.00000173 | 0.00000160 | 375,187.00 |
| Apr 19 2024 | 0.00000161 | -0.00000001 | -0.62% | 0.00000162 | 0.00000166 | 0.00000157 | 369,366.00 |
| Apr 18 2024 | 0.00000162 | -0.00000002 | -1.22% | 0.00000164 | 0.00000168 | 0.00000160 | 380,826.00 |
| Apr 17 2024 | 0.00000164 | 0.00000003 | 1.86% | 0.00000160 | 0.00000166 | 0.00000155 | 428,481.00 |
| Apr 16 2024 | 0.00000161 | 0.00000005 | 3.21% | 0.00000156 | 0.00000178 | 0.00000153 | 1,575,666.00 |
| Apr 15 2024 | 0.00000156 | -0.00000004 | -2.50% | 0.00000160 | 0.00000162 | 0.00000154 | 810,770.00 |
| Apr 14 2024 | 0.00000160 | 0.00000010 | 6.67% | 0.00000150 | 0.00000164 | 0.00000148 | 1,247,220.00 |
| Apr 13 2024 | 0.00000150 | -0.00000017 | -10.18% | 0.00000167 | 0.00000184 | 0.00000146 | 945,799.00 |
| Apr 12 2024 | 0.00000167 | -0.00000013 | -7.22% | 0.00000181 | 0.00000194 | 0.00000164 | 776,034.00 |
| Apr 11 2024 | 0.00000180 | -0.00000001 | -0.55% | 0.00000181 | 0.00000181 | 0.00000176 | 281,038.00 |
| Apr 10 2024 | 0.00000181 | -0.00000008 | -4.23% | 0.00000190 | 0.00000190 | 0.00000179 | 386,239.00 |
| Apr 09 2024 | 0.00000189 | 0.00000008 | 4.42% | 0.00000182 | 0.00000218 | 0.00000182 | 6,425,726.00 |
| Apr 08 2024 | 0.00000181 | 0.00000000 | 0.00% | 0.00000182 | 0.00000182 | 0.00000177 | 624,135.00 |
| Apr 07 2024 | 0.00000181 | 0.00000004 | 2.26% | 0.00000177 | 0.00000181 | 0.00000175 | 133,891.00 |
| Apr 06 2024 | 0.00000177 | 0.00000002 | 1.14% | 0.00000175 | 0.00000180 | 0.00000175 | 293,811.00 |
| Apr 05 2024 | 0.00000175 | -0.00000003 | -1.69% | 0.00000177 | 0.00000182 | 0.00000174 | 510,601.00 |
| Apr 04 2024 | 0.00000178 | 0.00000000 | 0.00% | 0.00000177 | 0.00000181 | 0.00000174 | 416,511.00 |
| Apr 03 2024 | 0.00000178 | 0.00000000 | 0.00% | 0.00000178 | 0.00000182 | 0.00000173 | 640,821.00 |
