Ardor Historical Data - ARDREUR | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for streaming realtime charts, analysis tools, and prices.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Ardor	ARDREUR	Crypto	106,337,972	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.002565	-2.51%	0.099575	0.095975	0.100174

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.102167	0.102167	0.095779	0.102139	0.036991 - 0.164701

Exchange	Last Trade	Size	Trade Price	Currency
BINA	02:39:53	443.00	0.09935	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
32,182.66	325,631.07	ARDR	ARDRUSD	ARDRGBP	ARDRBTC

ARDREUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.092177	0.121327	0.036991	637,075.64	0.007397	8.03%
1 Month	0.123927	0.139046	0.036991	852,866.61	-0.024353	-19.65%
3 Months	0.078034	0.147389	0.036991	997,916.63	0.02154	27.60%
6 Months	0.075985	0.164701	0.036991	1,136,755.36	0.023589	31.04%
1 Year	0.080215	0.164701	0.036991	1,195,980.99	0.01936	24.14%
3 Years	0.253743	0.595287	0.002088	2,201,467.27	-0.154169	-60.76%
5 Years	0.065313	14,611.94	0.002088	3,929,219.30	0.034262	52.46%

ARDREUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
25 Apr 2024	0.102814	-0.005748	-5.29%	0.111964	0.121327	0.101475	1,148,343.00
24 Apr 2024	0.108562	0.004975	4.80%	0.104711	0.112304	0.104035	1,740,869.00
23 Apr 2024	0.103587	0.00156	1.53%	0.094646	0.104118	0.036991	309,800.00
22 Apr 2024	0.102027	-0.001718	-1.66%	0.102884	0.105065	0.100272	135,134.00
21 Apr 2024	0.103745	0.006869	7.09%	0.096312	0.105474	0.095456	375,187.00
20 Apr 2024	0.096876	0.000169	0.18%	0.094646	0.098533	0.090041	369,366.00
19 Apr 2024	0.096707	0.002322	2.46%	0.092177	0.097633	0.091897	380,826.00
18 Apr 2024	0.094385	-0.001622	-1.69%	0.095587	0.096555	0.089189	428,481.00
17 Apr 2024	0.096007	0.00287	3.08%	0.093222	0.103631	0.09019	1,575,369.00
16 Apr 2024	0.093137	-0.005634	-5.70%	0.117971	0.118742	0.092196	810,770.00
15 Apr 2024	0.098772	0.006278	6.79%	0.091217	0.100912	0.090216	1,239,177.00
14 Apr 2024	0.092494	-0.012559	-11.95%	0.105806	0.116374	0.086682	945,799.00
13 Apr 2024	0.105053	-0.012517	-10.65%	0.118334	0.123146	0.104064	765,446.00
12 Apr 2024	0.11757	-0.001282	-1.08%	0.117971	0.118742	0.115212	281,038.00
11 Apr 2024	0.118851	-0.001697	-1.41%	0.12108	0.12108	0.112579	386,239.00
10 Apr 2024	0.120548	0.00128	1.07%	0.120621	0.139046	0.119034	6,424,396.00
09 Apr 2024	0.119269	0.00323	2.78%	0.111961	0.120692	0.107039	624,135.00
08 Apr 2024	0.116038	0.003284	2.91%	0.112563	0.116086	0.112226	133,810.00
07 Apr 2024	0.112754	0.002898	2.64%	0.111968	0.113831	0.110694	293,811.00
06 Apr 2024	0.109856	-0.002617	-2.33%	0.111961	0.114349	0.107039	510,601.00
05 Apr 2024	0.112473	0.003704	3.41%	0.107757	0.114709	0.104835	416,511.00
04 Apr 2024	0.108769	0.000419	0.39%	0.107851	0.110838	0.103918	640,821.00
03 Apr 2024	0.10835	-0.011279	-9.43%	0.117459	0.119342	0.105212	755,939.00
02 Apr 2024	0.119629	-0.009203	-7.14%	0.107824	0.122993	0.092937	389,005.00
01 Apr 2024	0.128832	0.004125	3.31%	0.124708	0.129025	0.12407	257,432.00
31 Mar 2024	0.124707	-0.008147	-6.13%	0.130546	0.131456	0.124666	435,825.00
30 Mar 2024	0.132854	0.006418	5.08%	0.13054	0.139023	0.128232	1,709,264.00
29 Mar 2024	0.126436	0.003105	2.52%	0.123927	0.128396	0.120275	396,854.00
28 Mar 2024	0.123331	-0.004567	-3.57%	0.130969	0.147389	0.12136	3,333,926.00
27 Mar 2024	0.127898	0.008266	6.91%	0.120932	0.131699	0.120875	2,331,684.00
26 Mar 2024	0.119631	0.007597	6.78%	0.107824	0.119706	0.092937	1,179,382.00
25 Mar 2024	0.112035	0.003668	3.39%	0.109296	0.112344	0.106503	658,475.00
24 Mar 2024	0.108366	0.003675	3.51%	0.105618	0.111231	0.10511	424,076.00

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