Ardor Historical Data - ARDRGBP | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Ardor	ARDRGBP	Crypto	71,208,585	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00002	-0.04%	0.055321	0.055321	0.055848

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.055322	0.055365	0.055321	0.055341	0.040574 - 0.144145

Exchange	Last Trade	Size	Trade Price	Currency
BINA	09:27:21	725.00	0.055327	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
0.00000000	0.00000000	ARDR	ARDREUR	ARDRUSD	ARDRBTC

ARDRGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.053787	0.093352	0.051634	424,457.78	0.001533	2.85%
1 Month	0.052125	0.093352	0.040574	379,346.84	0.003196	6.13%
3 Months	0.082517	0.096386	0.040574	343,436.07	-0.027197	-32.96%
6 Months	0.062545	0.125004	0.040574	657,233.14	-0.007224	-11.55%
1 Year	0.056867	0.144145	0.040574	1,069,196.22	-0.001546	-2.72%
3 Years	0.105147	0.507598	0.0018	1,714,241.12	-0.049826	-47.39%
5 Years	0.055004	13,271.78	0.0018	3,508,998.93	0.000317	0.58%

ARDRGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
27 Jul 2024	0.055334	0.001656	3.08%	0.053241	0.055617	0.053052	128,689.00
26 Jul 2024	0.053678	-0.000484	-0.89%	0.054218	0.054218	0.051634	422,285.00
25 Jul 2024	0.054162	-0.001005	-1.82%	0.053619	0.0555	0.053581	187,518.00
24 Jul 2024	0.055167	0.000309	0.56%	0.054917	0.0563	0.053868	273,085.00
23 Jul 2024	0.054859	-0.002355	-4.12%	0.093289	0.093352	0.054633	502,107.00
22 Jul 2024	0.057214	0.001087	1.94%	0.056093	0.058248	0.055534	655,239.00
21 Jul 2024	0.056126	0.000863	1.56%	0.055822	0.056689	0.05501	192,423.00
20 Jul 2024	0.055263	0.001923	3.60%	0.053787	0.056072	0.053314	738,545.00
19 Jul 2024	0.05334	0.000055	0.10%	0.052785	0.054162	0.052232	217,388.00
18 Jul 2024	0.053285	0.000054	0.10%	0.08907	0.090096	0.052675	180,986.00
17 Jul 2024	0.053231	-0.000235	-0.44%	0.053018	0.053768	0.05061	145,316.00
16 Jul 2024	0.053466	0.002123	4.14%	0.049583	0.053466	0.04643	353,402.00
15 Jul 2024	0.051343	0.000618	1.22%	0.050667	0.051739	0.050093	293,342.00
14 Jul 2024	0.050725	0.001694	3.46%	0.048169	0.051087	0.048085	220,234.00
13 Jul 2024	0.049031	0.00107	2.23%	0.048331	0.049371	0.047765	191,532.00
12 Jul 2024	0.047961	-0.001035	-2.11%	0.049435	0.050348	0.047817	263,956.00
11 Jul 2024	0.048996	0.00088	1.83%	0.048888	0.049542	0.04767	479,519.00
10 Jul 2024	0.048115	0.001255	2.68%	0.078209	0.078209	0.04663	269,678.00
09 Jul 2024	0.04686	0.00074	1.60%	0.049583	0.049743	0.045976	944,611.00
08 Jul 2024	0.046121	-0.001141	-2.41%	0.08035	0.080354	0.045416	413,590.00
07 Jul 2024	0.047262	0.002531	5.66%	0.044563	0.047966	0.044025	257,411.00
06 Jul 2024	0.044731	-0.000622	-1.37%	0.045136	0.045588	0.040574	992,265.00
05 Jul 2024	0.045353	-0.00377	-7.67%	0.049583	0.049743	0.045326	378,808.00
04 Jul 2024	0.049123	-0.002176	-4.24%	0.051357	0.051947	0.04894	367,492.00
03 Jul 2024	0.051299	-0.000389	-0.75%	0.05163	0.052162	0.050711	199,161.00
02 Jul 2024	0.051688	-0.000929	-1.77%	0.051006	0.089503	0.049038	405,329.00
01 Jul 2024	0.052617	0.002037	4.03%	0.050583	0.053218	0.049431	176,879.00
30 Jun 2024	0.05058	-0.000983	-1.91%	0.052987	0.053	0.050549	130,811.00
29 Jun 2024	0.051563	-0.000542	-1.04%	0.052125	0.055885	0.051254	768,789.00
28 Jun 2024	0.052104	0.000553	1.07%	0.051076	0.052648	0.049391	227,831.00

Altai Resources (PK)

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