Australia markets closed

Ardor AUD (ARDR-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.160509+0.003355 (+2.13%)
As of 08:59AM UTC. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20240.1589680.1617180.1562210.1605090.1605099,364,647
05 May 20240.1607890.1619700.1575650.1586020.15860211,585,518
04 May 20240.1565520.1622000.1533110.1607890.16078914,382,143
03 May 20240.1534180.1585740.1480480.1565520.15655214,649,477
02 May 20240.1586300.1613650.1453170.1534180.15341816,746,352
01 May 20240.1631180.1667850.1513940.1586400.15864015,046,809
30 Apr 20240.1620920.1648070.1559090.1631180.16311812,156,072
29 Apr 20240.1672330.1706900.1612890.1620910.16209112,393,442
28 Apr 20240.1628860.1718070.1571270.1672330.16723315,339,841
27 Apr 20240.1639910.1648230.1568230.1628860.16288613,220,071
26 Apr 20240.1670750.1677240.1579480.1639910.16399118,593,497
25 Apr 20240.1883050.2041430.1658620.1670690.16706952,691,247
24 Apr 20240.1703630.1911780.1700980.1883050.18830556,353,414
23 Apr 20240.1681680.1728480.1665470.1703630.17036313,754,391
22 Apr 20240.1723670.1737710.1660260.1681680.16816814,473,868
21 Apr 20240.1613610.1759390.1582500.1723670.17236715,154,304
20 Apr 20240.1607780.1638500.1495870.1613610.16136120,622,894
19 Apr 20240.1562040.1633710.1538430.1607780.16077817,657,456
18 Apr 20240.1587730.1650680.1503240.1562040.15620417,540,160
17 Apr 20240.1536210.1763080.1479200.1587770.15877738,771,038
16 Apr 20240.1618450.1671320.1515630.1536210.15362116,954,301
15 Apr 20240.1482240.1646740.1457210.1618020.16180224,715,916
14 Apr 20240.1726950.1810020.1395020.1482240.14822423,520,797
13 Apr 20240.1940560.2079500.1699580.1726950.17269544,073,666
12 Apr 20240.1962600.1973900.1894030.1940560.19405616,768,647
11 Apr 20240.1988930.2043030.1844230.1963220.19632224,783,566
10 Apr 20240.1965900.2359990.1960760.1988930.198893113,225,072
09 Apr 20240.1917560.1982780.1880460.1965900.19659016,856,337
08 Apr 20240.1856390.1937590.1848630.1917560.19175613,234,842
07 Apr 20240.1808370.1900460.1808370.1856130.18561315,511,762
06 Apr 20240.1849880.1897570.1761730.1807870.18078716,943,306
05 Apr 20240.1777310.1889200.1721710.1849880.18498816,047,442
04 Apr 20240.1788510.1853070.1718000.1777590.17775916,634,759
03 Apr 20240.1976020.2008250.1742050.1788510.17885122,050,214
02 Apr 20240.2125200.2125200.1903580.2006790.20067920,990,853
01 Apr 20240.2114470.2158980.2058630.2125200.21252016,014,113
31 Mar 20240.2190700.2272190.2055630.2069570.20695716,693,410
30 Mar 20240.2094050.2399010.2094050.2189990.21899985,055,148
29 Mar 20240.2053280.2201520.1995750.2094770.20947713,281,124
28 Mar 20240.2250340.2545910.2007470.2054260.20542658,301,418
27 Mar 20240.2017350.2303140.1977190.2250340.22503450,322,949
26 Mar 20240.1865830.2032700.1822470.2017350.20173513,258,100
25 Mar 20240.1799120.1903180.1766250.1865830.1865838,957,272
24 Mar 20240.1741640.1902730.1741640.1798420.17984210,512,137
23 Mar 20240.1773490.1868210.1683880.1741640.1741649,406,726
22 Mar 20240.1716750.1894970.1699510.1773490.17734915,494,929
21 Mar 20240.1676340.1818160.1508550.1716750.17167512,783,691
20 Mar 20240.1893090.1913930.1541780.1676340.16763422,042,948
19 Mar 20240.1817130.2007000.1734510.1893090.18930934,502,517
18 Mar 20240.1779060.1902310.1644770.1817130.18171315,419,236
17 Mar 20240.1998610.2108200.1748120.1779060.17790614,122,701
16 Mar 20240.2131250.2264330.1865210.1998610.19986124,907,390
15 Mar 20240.2087530.2265340.1923790.2131250.21312530,929,918
14 Mar 20240.2021200.2230170.1990330.2087530.20875328,371,366
13 Mar 20240.2024270.2131130.1856440.2021200.20212027,248,682
12 Mar 20240.1848840.2127670.1778940.2024270.20242726,633,557
11 Mar 20240.1847120.1978290.1795600.1848840.18488418,831,306
10 Mar 20240.1817860.1918150.1786910.1847120.18471210,847,074
09 Mar 20240.1840060.1913570.1743310.1817860.18178612,996,897
08 Mar 20240.1746480.2005310.1744720.1840060.18400680,000,975
07 Mar 20240.1672070.1802380.1618380.1746480.17464811,429,577
06 Mar 20240.1874940.1896750.1586870.1672070.16720723,171,539
05 Mar 20240.1906530.1992860.1778560.1875800.18758029,393,774
04 Mar 20240.1776890.2046540.1774240.1914230.191423159,585,442
03 Mar 20240.1682590.1844400.1682590.1775470.17754720,136,023
02 Mar 20240.1598300.1731650.1593140.1684100.16841012,935,722
01 Mar 20240.1593270.1679730.1516290.1601030.16010314,176,820
29 Feb 20240.1565540.1620140.1482800.1595330.15953324,401,283
28 Feb 20240.1469850.1566070.1468670.1562820.15628214,666,452
27 Feb 20240.1459060.1496520.1420300.1469850.1469854,501,122
26 Feb 20240.1468160.1513140.1436030.1460070.1460078,135,603
25 Feb 20240.1446350.1479670.1431220.1470060.1470063,869,405
24 Feb 20240.1450580.1507050.1423730.1446350.1446355,112,699
23 Feb 20240.1488700.1503800.1434430.1450460.1450467,611,187
22 Feb 20240.1572380.1609700.1449420.1490400.14904018,429,549
21 Feb 20240.1458540.1741760.1450260.1572380.15723897,636,344
20 Feb 20240.1425990.1501290.1409350.1458540.14585411,583,543
19 Feb 20240.1425020.1442040.1398920.1427840.1427844,081,721
18 Feb 20240.1442380.1456400.1393360.1425020.1425025,909,365
17 Feb 20240.1397620.1448900.1376790.1443830.1443837,127,874
16 Feb 20240.1371770.1403770.1357600.1392050.1392055,228,767
15 Feb 20240.1345670.1380110.1343480.1371780.1371783,541,091
14 Feb 20240.1359750.1361720.1328970.1345370.1345373,464,692
13 Feb 20240.1342560.1361420.1316280.1359400.1359403,413,387
12 Feb 20240.1331850.1367120.1329210.1342720.1342724,157,885
11 Feb 20240.1345960.1348380.1319060.1335750.1335753,252,832
10 Feb 20240.1297290.1351820.1292490.1345950.1345953,595,136
09 Feb 20240.1281580.1307520.1270470.1297300.1297302,826,622
08 Feb 20240.1260930.1285040.1249030.1281830.1281832,542,164
07 Feb 20240.1276860.1278490.1246430.1260950.1260952,331,345
06 Feb 20240.1268870.1286290.1237360.1277190.1277192,708,106
05 Feb 20240.1285920.1292430.1254840.1261350.1261352,508,621
04 Feb 20240.1295460.1299970.1281650.1285910.1285911,827,539
03 Feb 20240.1283240.1308680.1270100.1295460.1295462,232,853
02 Feb 20240.1290710.1300010.1262340.1283720.1283723,137,853
01 Feb 20240.1323600.1334060.1282750.1291130.1291132,643,812
31 Jan 20240.1319510.1357480.1311940.1323250.1323253,819,565
30 Jan 20240.1308080.1323570.1288920.1319510.1319512,658,680
29 Jan 20240.1326630.1344270.1298300.1308430.1308433,285,375
28 Jan 20240.1318710.1353520.1297370.1326620.1326622,077,155
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...