Ardor Historical Data - ARDRUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Ardor	ARDRUSD	Crypto	109,246,903	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.002918	2.74%	0.109362	0.109362	0.112523

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.106458	0.11196	0.102507	0.106444	0.051507 - 0.179837

Exchange	Last Trade	Size	Trade Price	Currency
BINA	15:10:05	92.00	0.109438	USD

Price x Volume	Volume	Base Symbol	Related Pairs
151,599.97	1,400,662.80	ARDR	ARDREUR	ARDRGBP	ARDRBTC

ARDRUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.103397	0.12724	0.101615	616,968.74	0.005965	5.77%
1 Month	0.142502	0.159491	0.090324	800,074.15	-0.03314	-23.26%
3 Months	0.085071	0.159491	0.081	1,000,958.43	0.024291	28.55%
6 Months	0.081205	0.179837	0.071912	1,111,691.92	0.028157	34.67%
1 Year	0.088348	0.179837	0.051507	1,189,356.41	0.021014	23.79%
3 Years	0.358873	0.713868	0.002065	2,183,427.60	-0.249511	-69.53%
5 Years	0.06499	16,064.59	0.002065	3,925,662.36	0.044373	68.28%

ARDRUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	0.107177	0.000133	0.12%	0.107045	0.107184	0.102609	247,087.00
Apr 25 2024	0.107044	-0.002738	-2.49%	0.109261	0.109399	0.102358	362,357.00
Apr 24 2024	0.109782	-0.006389	-5.50%	0.119539	0.12724	0.108506	1,148,343.00
Apr 23 2024	0.116171	0.005832	5.29%	0.110221	0.119753	0.110221	1,740,869.00
Apr 22 2024	0.110339	0.001806	1.66%	0.108446	0.110962	0.103923	309,800.00
Apr 21 2024	0.108533	-0.001819	-1.65%	0.109478	0.11167	0.106695	135,134.00
Apr 20 2024	0.110352	0.007233	7.01%	0.103397	0.112169	0.101615	375,187.00
Apr 19 2024	0.103119	0.000226	0.22%	0.10078	0.104985	0.094767	369,366.00
Apr 18 2024	0.102893	0.002322	2.31%	0.100504	0.103771	0.097858	380,826.00
Apr 17 2024	0.100572	-0.002018	-1.97%	0.10215	0.102488	0.094753	428,481.00
Apr 16 2024	0.10259	0.003625	3.66%	0.098941	0.1114	0.095306	1,575,468.00
Apr 15 2024	0.098965	-0.006302	-5.99%	0.09648	0.107489	0.094497	810,770.00
Apr 14 2024	0.105267	0.008538	8.83%	0.09648	0.107281	0.094497	1,247,220.00
Apr 13 2024	0.096729	-0.015377	-13.72%	0.123456	0.123456	0.090324	945,799.00
Apr 12 2024	0.112105	-0.014021	-11.12%	0.126716	0.133717	0.109783	774,864.00
Apr 11 2024	0.126127	-0.001582	-1.24%	0.127712	0.127882	0.123396	281,038.00
Apr 10 2024	0.127708	-0.003037	-2.32%	0.131318	0.131318	0.121872	386,239.00
Apr 09 2024	0.130746	0.000951	0.73%	0.130323	0.155309	0.129047	6,425,726.00
Apr 08 2024	0.129794	0.004118	3.28%	0.121287	0.130827	0.1212	624,057.00
Apr 07 2024	0.125677	0.003625	2.97%	0.121962	0.125744	0.121614	133,891.00
Apr 06 2024	0.122051	0.003066	2.58%	0.118604	0.123179	0.118604	293,811.00
Apr 05 2024	0.118985	-0.002865	-2.35%	0.121287	0.123755	0.115665	510,601.00
Apr 04 2024	0.12185	0.00412	3.50%	0.116946	0.124523	0.113553	416,511.00
Apr 03 2024	0.11773	0.001193	1.02%	0.116585	0.120095	0.111751	640,821.00
Apr 02 2024	0.116537	-0.01203	-9.36%	0.126086	0.128075	0.113022	755,678.00
Apr 01 2024	0.128567	-0.010409	-7.49%	0.140005	0.159491	0.123528	389,005.00
Mar 31 2024	0.138976	0.004525	3.37%	0.134582	0.139518	0.133715	257,286.00
Mar 30 2024	0.134451	-0.008841	-6.17%	0.142502	0.142502	0.134341	435,825.00
Mar 29 2024	0.143292	0.006723	4.92%	0.147199	0.1507	0.138192	1,709,264.00
Mar 28 2024	0.136569	0.00295	2.21%	0.134835	0.13873	0.130487	396,854.00
Mar 27 2024	0.133619	-0.00568	-4.08%	0.140005	0.159491	0.131281	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