ARDRUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 30 2024 | 0.0665 | 0.00 | 0.00% | 0.0665 | 0.0665 | 0.0665 | 0.00 |
Jun 29 2024 | 0.0665 | 0.00 | 0.00% | 0.0665 | 0.0665 | 0.0665 | 0.00 |
Jun 28 2024 | 0.0665 | 0.0009 | 1.37% | 0.066 | 0.0665 | 0.0652 | 517,955.00 |
Jun 27 2024 | 0.0656 | 0.001 | 1.55% | 0.0651 | 0.0662 | 0.0623 | 1,916,294.00 |
Jun 26 2024 | 0.0646 | -0.0024 | -3.58% | 0.0672 | 0.071 | 0.0642 | 2,468,565.00 |
Jun 25 2024 | 0.067 | 0.0013 | 1.98% | 0.0653 | 0.0693 | 0.0653 | 2,313,514.00 |
Jun 24 2024 | 0.0657 | 0.0014 | 2.18% | 0.0644 | 0.0657 | 0.0621 | 1,934,564.00 |
Jun 23 2024 | 0.0643 | -0.0015 | -2.28% | 0.0664 | 0.067 | 0.0637 | 1,047,383.00 |
Jun 22 2024 | 0.0658 | 0.0004 | 0.61% | 0.0656 | 0.0666 | 0.0644 | 950,459.00 |
Jun 21 2024 | 0.0654 | 0.0013 | 2.03% | 0.0643 | 0.0669 | 0.0637 | 1,839,706.00 |
Jun 20 2024 | 0.0641 | 0.0006 | 0.94% | 0.0637 | 0.066 | 0.0635 | 1,399,535.00 |
Jun 19 2024 | 0.0635 | 0.001 | 1.60% | 0.0623 | 0.0646 | 0.0618 | 1,155,534.00 |
Jun 18 2024 | 0.0625 | -0.0028 | -4.29% | 0.0657 | 0.0657 | 0.0596 | 3,754,195.00 |
Jun 17 2024 | 0.0653 | -0.0095 | -12.70% | 0.0747 | 0.0755 | 0.0641 | 3,795,701.00 |
Jun 16 2024 | 0.0748 | -0.0027 | -3.48% | 0.0775 | 0.0775 | 0.0745 | 1,590,873.00 |
Jun 15 2024 | 0.0775 | 0.0003 | 0.39% | 0.0778 | 0.080 | 0.077 | 1,817,920.00 |
Jun 14 2024 | 0.0772 | -0.0011 | -1.40% | 0.0786 | 0.0811 | 0.0761 | 2,287,044.00 |
Jun 13 2024 | 0.0783 | -0.0033 | -4.04% | 0.0818 | 0.0819 | 0.078 | 1,943,200.00 |
Jun 12 2024 | 0.0816 | 0.001 | 1.24% | 0.0806 | 0.0844 | 0.078 | 3,860,918.00 |
Jun 11 2024 | 0.0806 | -0.0053 | -6.17% | 0.0861 | 0.0871 | 0.0795 | 3,014,919.00 |
Jun 10 2024 | 0.0859 | -0.0032 | -3.59% | 0.089 | 0.0892 | 0.0855 | 1,426,321.00 |
Jun 09 2024 | 0.0891 | 0.0012 | 1.37% | 0.0883 | 0.0892 | 0.0877 | 1,170,411.00 |
Jun 08 2024 | 0.0879 | -0.0005 | -0.57% | 0.0886 | 0.0894 | 0.0879 | 1,648,276.00 |
Jun 07 2024 | 0.0884 | -0.0048 | -5.15% | 0.0927 | 0.0956 | 0.0875 | 2,268,968.00 |
Jun 06 2024 | 0.0932 | -0.0004 | -0.43% | 0.0932 | 0.0936 | 0.0918 | 1,243,495.00 |
Jun 05 2024 | 0.0936 | 0.0005 | 0.54% | 0.0929 | 0.0936 | 0.0908 | 1,906,398.00 |
Jun 04 2024 | 0.0931 | 0.0003 | 0.32% | 0.0928 | 0.0936 | 0.0898 | 2,441,733.00 |
Jun 03 2024 | 0.0928 | -0.004 | -4.13% | 0.097 | 0.0993 | 0.0925 | 2,401,454.00 |
Jun 02 2024 | 0.0968 | -0.0005 | -0.51% | 0.098 | 0.098 | 0.0966 | 962,917.00 |
Jun 01 2024 | 0.0973 | -0.0003 | -0.31% | 0.0976 | 0.098 | 0.0969 | 815,923.00 |
May 31 2024 | 0.0976 | -0.0015 | -1.51% | 0.099 | 0.0997 | 0.0971 | 1,521,442.00 |
May 30 2024 | 0.0991 | -0.0009 | -0.90% | 0.1003 | 0.1016 | 0.0979 | 1,276,300.00 |
May 29 2024 | 0.100 | -0.002 | -1.96% | 0.1022 | 0.1025 | 0.0998 | 1,283,838.00 |
May 28 2024 | 0.102 | -0.0023 | -2.21% | 0.1042 | 0.1043 | 0.100 | 1,798,256.00 |
May 27 2024 | 0.1043 | 0.0027 | 2.66% | 0.1025 | 0.1067 | 0.1016 | 2,666,259.00 |
May 26 2024 | 0.1016 | -0.0006 | -0.59% | 0.1022 | 0.1076 | 0.1015 | 2,071,891.00 |
May 25 2024 | 0.1022 | 0.0011 | 1.09% | 0.1011 | 0.1037 | 0.1009 | 952,900.00 |
May 24 2024 | 0.1011 | 0.0004 | 0.40% | 0.1006 | 0.1016 | 0.0979 | 1,104,094.00 |
May 23 2024 | 0.1007 | -0.0033 | -3.17% | 0.1052 | 0.1052 | 0.0971 | 1,810,391.00 |
May 22 2024 | 0.104 | -0.0012 | -1.14% | 0.1051 | 0.106 | 0.1026 | 1,170,532.00 |
May 21 2024 | 0.1052 | 0.00 | 0.00% | 0.1049 | 0.106 | 0.1032 | 1,415,671.00 |
May 20 2024 | 0.1052 | 0.0065 | 6.59% | 0.0993 | 0.1054 | 0.0976 | 2,267,667.00 |
May 19 2024 | 0.0987 | -0.0047 | -4.55% | 0.1033 | 0.1039 | 0.0985 | 1,553,188.00 |
May 18 2024 | 0.1034 | -0.0008 | -0.77% | 0.1046 | 0.1058 | 0.1024 | 1,327,382.00 |
May 17 2024 | 0.1042 | 0.0029 | 2.86% | 0.1016 | 0.1054 | 0.1002 | 1,296,848.00 |
May 16 2024 | 0.1013 | -0.0016 | -1.55% | 0.1027 | 0.1043 | 0.1009 | 1,512,391.00 |
May 15 2024 | 0.1029 | 0.0063 | 6.52% | 0.0973 | 0.1031 | 0.0964 | 1,626,679.00 |
May 14 2024 | 0.0966 | -0.0017 | -1.73% | 0.0985 | 0.0988 | 0.0961 | 1,546,034.00 |
May 13 2024 | 0.0983 | -0.0022 | -2.19% | 0.1007 | 0.102 | 0.0959 | 2,084,909.00 |
May 12 2024 | 0.1005 | -0.0002 | -0.20% | 0.1009 | 0.1028 | 0.1001 | 1,184,232.00 |
May 11 2024 | 0.1007 | -0.0015 | -1.47% | 0.1022 | 0.1036 | 0.1005 | 1,387,439.00 |
May 10 2024 | 0.1022 | -0.0022 | -2.11% | 0.1046 | 0.1049 | 0.0997 | 2,199,853.00 |
May 09 2024 | 0.1044 | 0.0021 | 2.05% | 0.1026 | 0.1049 | 0.0989 | 1,671,498.00 |
May 08 2024 | 0.1023 | -0.0011 | -1.06% | 0.1033 | 0.1042 | 0.1002 | 2,104,711.00 |
May 07 2024 | 0.1034 | 0.0004 | 0.39% | 0.1038 | 0.1069 | 0.1024 | 1,964,303.00 |
May 06 2024 | 0.103 | -0.0022 | -2.09% | 0.1051 | 0.1073 | 0.1027 | 1,596,135.00 |
May 05 2024 | 0.1052 | 0.0004 | 0.38% | 0.1047 | 0.1064 | 0.1029 | 1,033,608.00 |
May 04 2024 | 0.1048 | -0.0013 | -1.23% | 0.1063 | 0.1071 | 0.1039 | 1,806,245.00 |
May 03 2024 | 0.1061 | 0.0031 | 3.01% | 0.103 | 0.1071 | 0.1009 | 2,384,642.00 |
May 02 2024 | 0.103 | 0.0024 | 2.39% | 0.1004 | 0.1042 | 0.0967 | 1,903,340.00 |
May 01 2024 | 0.1006 | -0.0024 | -2.33% | 0.1021 | 0.1044 | 0.0936 | 2,029,132.00 |
Apr 30 2024 | 0.103 | -0.004 | -3.74% | 0.1076 | 0.1105 | 0.0984 | 1,564,416.00 |
Apr 29 2024 | 0.107 | 0.0008 | 0.75% | 0.1085 | 0.1085 | 0.102 | 994,474.00 |
Apr 28 2024 | 0.1062 | -0.0033 | -3.01% | 0.1091 | 0.111 | 0.1056 | 1,128,655.00 |
Apr 27 2024 | 0.1095 | 0.0026 | 2.43% | 0.1061 | 0.1114 | 0.1025 | 1,943,622.00 |
Apr 26 2024 | 0.1069 | -0.0001 | -0.09% | 0.108 | 0.1085 | 0.1031 | 1,330,501.00 |
Apr 25 2024 | 0.107 | -0.0019 | -1.74% | 0.1106 | 0.1108 | 0.1028 | 2,036,625.00 |
Apr 24 2024 | 0.1089 | -0.0091 | -7.71% | 0.1223 | 0.130 | 0.1081 | 4,423,853.00 |
Apr 23 2024 | 0.118 | 0.0082 | 7.47% | 0.1103 | 0.121 | 0.1097 | 5,292,358.00 |
Apr 22 2024 | 0.1098 | 0.0015 | 1.39% | 0.1083 | 0.1106 | 0.1075 | 1,601,604.00 |
Apr 21 2024 | 0.1083 | -0.0021 | -1.90% | 0.1106 | 0.1114 | 0.1064 | 1,962,020.00 |
Apr 20 2024 | 0.1104 | 0.0073 | 7.08% | 0.1019 | 0.1123 | 0.1015 | 2,110,045.00 |
Apr 19 2024 | 0.1031 | -0.0001 | -0.10% | 0.103 | 0.1046 | 0.0951 | 2,872,115.00 |
Apr 18 2024 | 0.1032 | 0.0025 | 2.48% | 0.1007 | 0.1036 | 0.0991 | 1,922,364.00 |
Apr 17 2024 | 0.1007 | -0.0009 | -0.89% | 0.1022 | 0.1024 | 0.0964 | 2,178,864.00 |
Apr 16 2024 | 0.1016 | 0.0027 | 2.73% | 0.0993 | 0.1106 | 0.0949 | 3,964,695.00 |
Apr 15 2024 | 0.0989 | -0.0058 | -5.54% | 0.105 | 0.1076 | 0.0976 | 1,636,829.00 |
Apr 14 2024 | 0.1047 | 0.0081 | 8.39% | 0.0966 | 0.1059 | 0.0945 | 2,123,908.00 |
Apr 13 2024 | 0.0966 | -0.0155 | -13.83% | 0.1115 | 0.1123 | 0.0904 | 2,795,693.00 |
Apr 12 2024 | 0.1121 | -0.0146 | -11.52% | 0.1311 | 0.134 | 0.1102 | 2,569,399.00 |
Apr 11 2024 | 0.1267 | -0.001 | -0.78% | 0.1273 | 0.1282 | 0.1233 | 1,119,412.00 |
Apr 10 2024 | 0.1277 | -0.0033 | -2.52% | 0.1318 | 0.1319 | 0.1232 | 1,541,002.00 |
Apr 09 2024 | 0.131 | 0.0008 | 0.61% | 0.1304 | 0.1473 | 0.1297 | 5,870,357.00 |
Apr 08 2024 | 0.1302 | 0.0046 | 3.66% | 0.1261 | 0.1307 | 0.1237 | 1,964,071.00 |
Apr 07 2024 | 0.1256 | 0.003 | 2.45% | 0.1227 | 0.1257 | 0.1213 | 1,420,939.00 |
Apr 06 2024 | 0.1226 | 0.0031 | 2.59% | 0.1191 | 0.1233 | 0.1189 | 1,354,937.00 |
Apr 05 2024 | 0.1195 | -0.0021 | -1.73% | 0.1212 | 0.1238 | 0.1158 | 1,593,473.00 |
Apr 04 2024 | 0.1216 | 0.0045 | 3.84% | 0.1175 | 0.1242 | 0.1134 | 1,803,768.00 |
Apr 03 2024 | 0.1171 | 0.0005 | 0.43% | 0.1173 | 0.1196 | 0.112 | 1,759,191.00 |
Apr 02 2024 | 0.1166 | -0.0116 | -9.05% | 0.1279 | 0.1289 | 0.1134 | 2,494,305.00 |