Ardor Historical Data - ARDRGBP | 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:ARDRGBP)
Ardor (Cryptocurrency:ARDRGBP) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Ardor	ARDRGBP	Crypto	103,473,032	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.000727	0.87%	0.084377	0.083863	0.084377

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.083199	0.084803	0.082229	0.08365	0.041885 - 0.144145

Exchange	Last Trade	Size	Trade Price	Currency
BINA	19:54:42	97.00	0.084377	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
5,596.53	67,065.50	ARDR	ARDREUR	ARDRUSD	ARDRBTC

ARDRGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.090486	0.099675	0.073988	822,488.19	-0.006109	-6.75%
1 Month	0.090554	0.125004	0.073988	1,004,562.54	-0.006177	-6.82%
3 Months	0.068582	0.125004	0.064014	973,919.18	0.015795	23.03%
6 Months	0.081901	0.144145	0.056189	1,368,785.30	0.002476	3.02%
1 Year	0.077178	0.144145	0.041885	1,200,836.28	0.007199	9.33%
3 Years	0.263844	0.507598	0.0018	2,274,194.41	-0.179467	-68.02%
5 Years	0.063323	13,271.78	0.0018	3,934,962.93	0.021054	33.25%

ARDRGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
20 Apr 2024	0.083412	0.000646	0.78%	0.081003	0.084672	0.076879	369,366.00
19 Apr 2024	0.082767	0.001949	2.41%	0.07897	0.083533	0.078923	380,826.00
18 Apr 2024	0.080818	-0.002246	-2.70%	0.082062	0.082469	0.076149	428,380.00
17 Apr 2024	0.083064	0.003585	4.51%	0.078948	0.088335	0.076597	1,575,244.00
16 Apr 2024	0.079479	-0.005165	-6.10%	0.078638	0.086197	0.077306	810,770.00
15 Apr 2024	0.084644	0.005536	7.00%	0.078638	0.086626	0.077306	1,247,028.00
14 Apr 2024	0.079108	-0.010837	-12.05%	0.090486	0.099675	0.073988	945,799.00
13 Apr 2024	0.089946	-0.010523	-10.47%	0.106266	0.106266	0.089059	765,446.00
12 Apr 2024	0.100468	-0.001301	-1.28%	0.101702	0.101745	0.098473	281,038.00
11 Apr 2024	0.10177	-0.001319	-1.28%	0.103637	0.103637	0.096751	386,239.00
10 Apr 2024	0.103088	0.000835	0.82%	0.102715	0.11966	0.101977	6,425,726.00
09 Apr 2024	0.102253	0.003232	3.26%	0.092446	0.10357	0.090053	624,057.00
08 Apr 2024	0.099021	0.002892	3.01%	0.096016	0.099126	0.095514	133,810.00
07 Apr 2024	0.096129	0.002301	2.45%	0.094633	0.097133	0.094633	293,811.00
06 Apr 2024	0.093828	-0.002497	-2.59%	0.096871	0.097985	0.092016	510,601.00
05 Apr 2024	0.096325	0.003268	3.51%	0.092446	0.09817	0.090053	415,892.00
04 Apr 2024	0.093057	0.000337	0.36%	0.092708	0.094895	0.089011	640,821.00
03 Apr 2024	0.09272	-0.009614	-9.39%	0.100421	0.1021	0.090055	755,504.00
02 Apr 2024	0.102334	-0.006863	-6.28%	0.103234	0.109268	0.09846	389,005.00
01 Apr 2024	0.109197	0.00298	2.81%	0.106313	0.109644	0.105694	257,505.00
31 Mar 2024	0.106217	-0.007206	-6.35%	0.111191	0.1121	0.106217	435,825.00
30 Mar 2024	0.113423	0.005197	4.80%	0.115927	0.115927	0.109489	1,709,264.00
29 Mar 2024	0.108226	0.002381	2.25%	0.106294	0.109775	0.103301	396,854.00
28 Mar 2024	0.105845	-0.003276	-3.00%	0.1089	0.125004	0.104105	3,333,926.00
27 Mar 2024	0.109121	0.005888	5.70%	0.103234	0.114293	0.103106	2,331,684.00
26 Mar 2024	0.103233	0.007123	7.41%	0.08643	0.103233	0.086263	1,200,764.00
25 Mar 2024	0.09611	0.003155	3.39%	0.093927	0.096451	0.091365	658,475.00
24 Mar 2024	0.092955	0.003202	3.57%	0.090554	0.095367	0.090089	424,076.00
23 Mar 2024	0.089753	-0.002209	-2.40%	0.087993	0.093219	0.087116	382,340.00
22 Mar 2024	0.091963	0.003327	3.75%	0.08643	0.092924	0.086263	1,229,689.00
21 Mar 2024	0.088636	0.00829	10.32%	0.081024	0.089193	0.077449	773,335.00

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