Ardor Historical Data - ARDRGBP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Ardor	ARDRGBP	Crypto	105,502,026	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00053	-0.62%	0.084711	0.084207	0.087232

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.085762	0.085762	0.082165	0.085241	0.041885 - 0.144145

Exchange	Last Trade	Size	Trade Price	Currency
BINA	01:03:11	722.00	0.08478	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
4,073.08	48,462.05	ARDR	ARDREUR	ARDRUSD	ARDRBTC

ARDRGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.083199	0.103282	0.082135	616,889.03	0.001511	1.82%
1 Month	0.111191	0.11966	0.073988	799,676.00	-0.026481	-23.82%
3 Months	0.067448	0.125004	0.064195	999,051.01	0.017263	25.59%
6 Months	0.068314	0.144145	0.056189	1,109,023.52	0.016397	24.00%
1 Year	0.071151	0.144145	0.041885	1,186,404.96	0.01356	19.06%
3 Years	0.254865	0.507598	0.0018	2,179,287.21	-0.170154	-66.76%
5 Years	0.050458	13,271.78	0.0018	3,922,261.42	0.034253	67.88%

ARDRGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	0.085766	0.000202	0.24%	0.085583	0.085766	0.082135	247,087.00
Apr 25 2024	0.085564	-0.002641	-2.99%	0.087733	0.087733	0.082138	362,357.00
Apr 24 2024	0.088206	-0.00511	-5.48%	0.102175	0.103282	0.087153	1,148,343.00
Apr 23 2024	0.093316	0.003932	4.40%	0.089241	0.096063	0.089241	1,740,869.00
Apr 22 2024	0.089384	0.002216	2.54%	0.088764	0.0904	0.086134	309,800.00
Apr 21 2024	0.087168	-0.00212	-2.37%	0.088764	0.0904	0.086488	134,576.00
Apr 20 2024	0.089288	0.005875	7.04%	0.083199	0.090784	0.082229	375,187.00
Apr 19 2024	0.083412	0.000646	0.78%	0.081003	0.084672	0.076879	369,366.00
Apr 18 2024	0.082767	0.001949	2.41%	0.07897	0.083533	0.078923	380,826.00
Apr 17 2024	0.080818	-0.002246	-2.70%	0.082062	0.082469	0.076149	428,380.00
Apr 16 2024	0.083064	0.003585	4.51%	0.078948	0.088335	0.076597	1,575,244.00
Apr 15 2024	0.079479	-0.005165	-6.10%	0.078638	0.086197	0.077306	810,770.00
Apr 14 2024	0.084644	0.005536	7.00%	0.078638	0.086626	0.077306	1,247,028.00
Apr 13 2024	0.079108	-0.010837	-12.05%	0.090486	0.099675	0.073988	945,799.00
Apr 12 2024	0.089946	-0.010523	-10.47%	0.106266	0.106266	0.089059	765,446.00
Apr 11 2024	0.100468	-0.001301	-1.28%	0.101702	0.101745	0.098473	281,038.00
Apr 10 2024	0.10177	-0.001319	-1.28%	0.103637	0.103637	0.096751	386,239.00
Apr 09 2024	0.103088	0.000835	0.82%	0.102715	0.11966	0.101977	6,425,726.00
Apr 08 2024	0.102253	0.003232	3.26%	0.092446	0.10357	0.090053	624,057.00
Apr 07 2024	0.099021	0.002892	3.01%	0.096016	0.099126	0.095514	133,810.00
Apr 06 2024	0.096129	0.002301	2.45%	0.094633	0.097133	0.094633	293,811.00
Apr 05 2024	0.093828	-0.002497	-2.59%	0.096871	0.097985	0.092016	510,601.00
Apr 04 2024	0.096325	0.003268	3.51%	0.092446	0.09817	0.090053	415,892.00
Apr 03 2024	0.093057	0.000337	0.36%	0.092708	0.094895	0.089011	640,821.00
Apr 02 2024	0.09272	-0.009614	-9.39%	0.100421	0.1021	0.090055	755,504.00
Apr 01 2024	0.102334	-0.006863	-6.28%	0.103234	0.109268	0.09846	389,005.00
Mar 31 2024	0.109197	0.00298	2.81%	0.106313	0.109644	0.105694	257,505.00
Mar 30 2024	0.106217	-0.007206	-6.35%	0.111191	0.1121	0.106217	435,825.00
Mar 29 2024	0.113423	0.005197	4.80%	0.115927	0.115927	0.109489	1,709,264.00
Mar 28 2024	0.108226	0.002381	2.25%	0.106294	0.109775	0.103301	396,854.00
Mar 27 2024	0.105845	-0.003276	-3.00%	0.1089	0.125004	0.104105	3,333,926.00

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