1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Ardor (ARDRGBP)
  6. Historical

ARDRGBP

Ardor Historical Data - ARDRGBP

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
Ardor ARDRGBP Crypto 98,097,001 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
0.001365 1.71% 0.081339 0.079895 0.081981
Open Price High Price Low Price Prev. Close 52 Week Range
0.078935 0.084986 0.077108 0.079974 0.058753 - 0.507598
Exchange Last Trade Size Trade Price Currency
BINA 05:04:52 117.00 0.081339 GBP
Price x Volume Volume Base Symbol Related Pairs
118,976.29 1,455,084.71 ARDR ARDREUR ARDRUSD ARDRBTC

ARDRGBP Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.083040.0916680.073855991,156.79-0.001701-2.05%
1 Month0.1170290.1170290.063527738,574.38-0.03569-30.50%
3 Months0.1719970.1943240.058753996,233.76-0.090658-52.71%
6 Months0.166620.2854560.0587531,351,832.09-0.085281-51.18%
1 Year0.1077640.5075980.0587532,797,305.68-0.026425-24.52%
3 Years0.08581413,271.780.0019695,073,486.36-0.004475-5.21%
5 Years0.14882113,271.780.0019695,512,219.44-0.067483-45.34%

ARDRGBP 1 Month Historical Prices
Date Close Change Change (%) Open High Low Volume
01 Jul 2022 0.078738 -0.003904 -4.72% 0.08193 0.083322 0.073855 829,998.00
30 Jun 2022 0.082641 -0.00217 -2.56% 0.085049 0.085125 0.078882 282,638.00
29 Jun 2022 0.084811 -0.003659 -4.14% 0.086759 0.091142 0.08481 1,457,401.00
28 Jun 2022 0.088471 0.006008 7.29% 0.08304 0.091668 0.081258 2,499,864.00
27 Jun 2022 0.082462 -0.002256 -2.66% 0.084357 0.084983 0.082094 1,212,974.00
26 Jun 2022 0.084718 -0.000862 -1.01% 0.084439 0.084995 0.081995 208,804.00
25 Jun 2022 0.08558 0.002285 2.74% 0.08304 0.08558 0.081258 446,415.00
24 Jun 2022 0.083295 0.004006 5.05% 0.080544 0.083526 0.079321 591,691.00
23 Jun 2022 0.079289 -0.002459 -3.01% 0.081423 0.082304 0.078202 420,807.00
22 Jun 2022 0.081748 0.002124 2.67% 0.078799 0.084642 0.077574 831,076.00
21 Jun 2022 0.079624 0.001188 1.51% 0.078708 0.080037 0.07475 521,054.00
20 Jun 2022 0.078436 0.004475 6.05% 0.073783 0.078519 0.070516 414,676.00
19 Jun 2022 0.073961 -0.004986 -6.32% 0.078633 0.079753 0.069232 433,515.00
18 Jun 2022 0.078947 0.00623 8.57% 0.073067 0.079104 0.071889 597,441.00
17 Jun 2022 0.072717 -0.003909 -5.10% 0.077155 0.078727 0.070093 823,790.00
16 Jun 2022 0.076626 0.003103 4.22% 0.072403 0.076626 0.063527 750,195.00
15 Jun 2022 0.073522 0.000117 0.16% 0.072965 0.074725 0.064913 864,252.00
14 Jun 2022 0.073406 -0.012805 -14.85% 0.09174 0.094792 0.071335 929,508.00
13 Jun 2022 0.086211 -0.006339 -6.85% 0.092425 0.093442 0.083618 397,302.00
12 Jun 2022 0.09255 -0.003464 -3.61% 0.096235 0.0986 0.090625 309,949.00
11 Jun 2022 0.096015 -0.003203 -3.23% 0.098848 0.099356 0.092498 224,111.00
10 Jun 2022 0.099218 -0.000917 -0.92% 0.099689 0.100783 0.096329 172,852.00
09 Jun 2022 0.100135 -0.003223 -3.12% 0.102657 0.103189 0.098532 174,902.00
08 Jun 2022 0.103358 -0.001819 -1.73% 0.105172 0.105207 0.098392 437,228.00
07 Jun 2022 0.105177 -0.001699 -1.59% 0.09174 0.109478 0.075775 1,001,016.00
06 Jun 2022 0.106877 0.001919 1.83% 0.104362 0.107381 0.101863 761,961.00
05 Jun 2022 0.104958 -0.005169 -4.69% 0.107239 0.107239 0.102911 486,713.00
04 Jun 2022 0.110127 0.008846 8.73% 0.117029 0.117029 0.103238 2,597,936.00
03 Jun 2022 0.101281 0.006663 7.04% 0.099206 0.101492 0.095198 1,204,776.00
02 Jun 2022 0.094618 -0.00114 -1.19% 0.096017 0.105649 0.091886 2,343,491.00
Your Recent History
COIN
ARDRGBP
Ardor
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220701 19:14:40