ARDR-USD - Ardor USD

CCC - CryptoCompare. Currency in USD
CryptoCompare
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20190.05770.05790.05570.05690.0569-
Aug 16, 20190.05370.05580.05280.05520.0552348,558
Aug 15, 20190.05390.05590.05250.05370.0537365,028
Aug 14, 20190.05800.05490.05350.05390.0539250,214
Aug 13, 20190.05940.05850.05620.05800.0580173,329
Aug 12, 20190.05950.06020.05840.05940.0594211,014
Aug 11, 20190.05690.05980.05800.05950.0595154,760
Aug 10, 20190.05710.05700.05410.05690.0569213,963
Aug 09, 20190.06360.06530.05610.05710.0571401,429
Aug 08, 20190.06380.06480.06330.06360.0636202,141
Aug 07, 20190.06280.06600.06120.06380.0638378,322
Aug 06, 20190.06740.06610.06150.06280.0628388,267
Aug 05, 20190.06910.07810.06620.06740.0674775,356
Aug 04, 20190.06720.08190.06670.06910.06911,451,988
Aug 03, 20190.06520.06850.06480.06720.0672189,556
Aug 02, 20190.06670.06860.06450.06520.0652184,165
Aug 01, 20190.06910.07200.06550.06670.0667237,881
Jul 31, 20190.06830.07440.06860.06910.0691342,520
Jul 30, 20190.06870.07150.06640.06830.0683302,834
Jul 29, 20190.07010.06990.06770.06870.0687207,656
Jul 28, 20190.06870.07580.06890.07010.0701453,162
Jul 27, 20190.06980.07550.06580.06870.0687769,581
Jul 26, 20190.06790.07070.06740.06980.0698296,857
Jul 25, 20190.06750.06890.06650.06790.0679210,846
Jul 24, 20190.06900.06870.06480.06750.0675255,240
Jul 23, 20190.07760.07610.06760.06900.0690603,935
Jul 22, 20190.06650.08210.06450.07760.07761,967,727
Jul 21, 20190.06790.06830.06610.06650.0665159,910
Jul 20, 20190.06660.06910.06690.06790.0679195,320
Jul 19, 20190.06360.06670.06300.06660.0666418,488
Jul 18, 20190.05970.07510.06230.06360.0636791,076
Jul 17, 20190.05810.06160.05810.05970.0597317,370
Jul 16, 20190.06550.05890.05610.05810.0581243,371
Jul 15, 20190.06680.07130.06520.06550.0655507,051
Jul 14, 20190.07990.07250.06660.06680.0668422,571
Jul 13, 20190.08470.08330.07950.07990.0799320,485
Jul 12, 20190.07950.08580.08060.08470.0847756,178
Jul 11, 20190.09180.08710.07750.07950.0795726,723
Jul 10, 20190.10410.10030.08840.09180.0918846,597
Jul 09, 20190.10810.11110.10340.10410.1041560,038
Jul 08, 20190.11030.12420.10540.10810.1081916,488
Jul 07, 20190.10840.11270.10930.11030.1103409,725
Jul 06, 20190.10850.11100.10510.10840.1084803,167
Jul 05, 20190.11200.11110.10430.10850.1085600,001
Jul 04, 20190.11680.11580.10670.11200.1120650,626
Jul 03, 20190.11950.13200.11550.11680.1168909,014
Jul 02, 20190.10960.12090.10930.11950.11951,404,557
Jul 01, 20190.10910.11030.10510.10960.10961,171,400
Jun 30, 20190.11820.11140.10420.10910.1091659,928
Jun 29, 20190.11850.13730.11310.11820.11824,274,761
Jun 28, 20190.10300.12330.11240.11850.11851,211,849
Jun 27, 20190.12100.11180.09960.10300.1030713,618
Jun 26, 20190.12370.14480.11360.12100.12102,330,508
Jun 25, 20190.11700.13310.12300.12370.12371,254,000
Jun 24, 20190.11770.12070.11620.11700.1170430,068
Jun 23, 20190.12030.13050.11490.11770.1177938,097
Jun 22, 20190.11620.13010.10960.12030.12031,240,721
Jun 21, 20190.12000.13140.11620.11620.1162815,477
Jun 20, 20190.12500.14020.11670.12000.12001,874,095
Jun 19, 20190.10980.14780.11140.12500.12506,212,170
Jun 18, 20190.10640.11620.10250.10980.10981,397,246
Jun 17, 20190.10420.11530.10490.10640.1064968,041
Jun 16, 20190.10480.10650.09810.10420.1042960,758
Jun 15, 20190.10390.11110.10230.10480.1048801,215
Jun 14, 20190.10290.11440.10160.10390.1039876,864
Jun 13, 20190.10680.11790.10150.10290.10291,664,416
Jun 12, 20190.10260.11070.10510.10680.10681,134,587
Jun 11, 20190.10140.10510.09830.10260.10261,043,908
Jun 10, 20190.09550.10770.09800.10140.10141,268,100
Jun 09, 20190.10610.10240.09390.09550.09551,254,080
Jun 08, 20190.11710.11960.10310.10610.10615,285,569
Jun 07, 20190.08290.13520.08400.11710.117118,941,572
Jun 06, 20190.08060.08360.08030.08290.0829271,539
Jun 05, 20190.07890.08540.07990.08060.0806628,467
Jun 04, 20190.08360.08120.07780.07890.0789548,436
Jun 03, 20190.09250.09050.08210.08360.0836971,530
Jun 02, 20190.08560.09270.08630.09250.0925870,749
Jun 01, 20190.08470.08830.08350.08560.0856776,522
May 31, 20190.08130.08940.08230.08470.0847645,170
May 30, 20190.08700.08690.07990.08130.0813810,768
May 29, 20190.08950.09000.08570.08700.0870422,334
May 28, 20190.08640.09440.08560.08950.08951,105,883
May 27, 20190.08260.08910.08110.08640.0864907,204
May 26, 20190.08180.09620.08120.08260.08261,136,338
May 25, 20190.08050.08300.08070.08180.0818461,746
May 24, 20190.08110.08510.07970.08050.0805586,783
May 23, 20190.07990.08290.07920.08110.0811415,269
May 22, 20190.07910.08940.07590.07990.07991,640,621
May 21, 20190.07650.08590.07580.07910.0791802,722
May 20, 20190.07830.07770.07580.07650.0765469,622
May 19, 20190.07480.08440.07750.07830.0783586,424
May 18, 20190.07460.07870.07350.07480.0748763,868
May 17, 20190.08200.08080.07450.07460.0746844,083
May 16, 20190.08860.09210.08130.08200.08201,099,531
May 15, 20190.07820.08950.07870.08860.08861,002,705
May 14, 20190.07590.07850.07450.07820.0782471,949
May 13, 20190.07360.08300.07410.07590.0759679,446
May 12, 20190.07510.07630.07060.07360.0736626,051
May 11, 20190.07010.07960.07460.07510.0751607,335
May 10, 20190.06760.07240.06680.07010.0701794,755
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...