Ardor Historical Data - ARDREUR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
Ardor (Cryptocurrency:ARDREUR)
Ardor (Cryptocurrency:ARDREUR) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Ardor	ARDREUR	Crypto	97,484,142	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.002325	-2.49%	0.091142	0.090606	0.091142

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.094834	0.094834	0.09009	0.093466	0.036991 - 0.164701

Exchange	Last Trade	Size	Trade Price	Currency
BINA	00:02:32	104.00	0.09091	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
2,618.88	28,659.68	ARDR	ARDRUSD	ARDRGBP	ARDRBTC

ARDREUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.102167	0.104836	0.036991	654,658.42	-0.011025	-10.79%
1 Month	0.107757	0.139046	0.036991	852,776.06	-0.016615	-15.42%
3 Months	0.077317	0.147389	0.036991	1,021,205.40	0.013824	17.88%
6 Months	0.083255	0.164701	0.036991	1,075,469.31	0.007887	9.47%
1 Year	0.078658	0.164701	0.036991	1,187,252.56	0.012484	15.87%
3 Years	0.330145	0.595287	0.002088	2,162,971.53	-0.239004	-72.39%
5 Years	0.059397	14,611.94	0.002088	3,919,718.47	0.031744	53.44%

ARDREUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 01 2024	0.093763	-0.002716	-2.82%	0.09607	0.096825	0.088312	242,741.00
Apr 30 2024	0.096479	-0.003562	-3.56%	0.100	0.100	0.091094	507,024.00
Apr 29 2024	0.10004	0.001154	1.17%	0.094646	0.103449	0.036991	1,011,770.00
Apr 28 2024	0.098886	-0.003783	-3.68%	0.102793	0.103184	0.098677	791,709.00
Apr 27 2024	0.102669	0.002995	3.01%	0.099596	0.104836	0.096054	1,420,369.00
Apr 26 2024	0.099674	-0.000155	-0.16%	0.098055	0.100117	0.095856	246,636.00
Apr 25 2024	0.099829	-0.002985	-2.90%	0.102167	0.102167	0.095779	362,357.00
Apr 24 2024	0.102814	-0.005748	-5.29%	0.111964	0.121327	0.101475	1,148,343.00
Apr 23 2024	0.108562	0.004975	4.80%	0.104711	0.112304	0.104035	1,740,869.00
Apr 22 2024	0.103587	0.00156	1.53%	0.094646	0.104118	0.036991	309,800.00
Apr 21 2024	0.102027	-0.001718	-1.66%	0.102884	0.105065	0.100272	135,134.00
Apr 20 2024	0.103745	0.006869	7.09%	0.096312	0.105474	0.095456	375,187.00
Apr 19 2024	0.096876	0.000169	0.18%	0.094646	0.098533	0.090041	369,366.00
Apr 18 2024	0.096707	0.002322	2.46%	0.092177	0.097633	0.091897	380,826.00
Apr 17 2024	0.094385	-0.001622	-1.69%	0.095587	0.096555	0.089189	428,481.00
Apr 16 2024	0.096007	0.00287	3.08%	0.093222	0.103631	0.09019	1,575,369.00
Apr 15 2024	0.093137	-0.005634	-5.70%	0.117971	0.118742	0.092196	810,770.00
Apr 14 2024	0.098772	0.006278	6.79%	0.091217	0.100912	0.090216	1,239,177.00
Apr 13 2024	0.092494	-0.012559	-11.95%	0.105806	0.116374	0.086682	945,799.00
Apr 12 2024	0.105053	-0.012517	-10.65%	0.118334	0.123146	0.104064	765,446.00
Apr 11 2024	0.11757	-0.001282	-1.08%	0.117971	0.118742	0.115212	281,038.00
Apr 10 2024	0.118851	-0.001697	-1.41%	0.12108	0.12108	0.112579	386,239.00
Apr 09 2024	0.120548	0.00128	1.07%	0.120621	0.139046	0.119034	6,424,396.00
Apr 08 2024	0.119269	0.00323	2.78%	0.111961	0.120692	0.107039	624,135.00
Apr 07 2024	0.116038	0.003284	2.91%	0.112563	0.116086	0.112226	133,810.00
Apr 06 2024	0.112754	0.002898	2.64%	0.111968	0.113831	0.110694	293,811.00
Apr 05 2024	0.109856	-0.002617	-2.33%	0.111961	0.114349	0.107039	510,601.00
Apr 04 2024	0.112473	0.003704	3.41%	0.107757	0.114709	0.104835	416,511.00
Apr 03 2024	0.108769	0.000419	0.39%	0.107851	0.110838	0.103918	640,821.00
Apr 02 2024	0.10835	-0.011279	-9.43%	0.117459	0.119342	0.105212	755,939.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions