UK markets closed

Ardor GBP (ARDR-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.082526-0.001217 (-1.45%)
As of 05:08AM UTC. Market open.
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
05 May 20240.0835650.0835920.0821460.0825260.0825265,585,863
04 May 20240.0820260.0854540.0803630.0845880.0845887,566,126
03 May 20240.0799210.0830610.0772270.0820260.0820267,675,613
02 May 20240.0822400.0836550.0753770.0799210.0799218,723,821
01 May 20240.0852030.0871190.0785180.0822460.0822467,800,908
30 Apr 20240.0847670.0861330.0815920.0852030.0852036,349,622
29 Apr 20240.0875000.0893090.0843180.0847660.0847666,481,236
28 Apr 20240.0852190.0898380.0822120.0875000.0875008,026,150
27 Apr 20240.0855130.0862260.0820220.0852190.0852196,916,486
26 Apr 20240.0871340.0873830.0821860.0855130.0855139,695,618
25 Apr 20240.0980940.1063900.0864800.0871310.08713127,480,013
24 Apr 20240.0890040.0996080.0888660.0980940.09809429,356,242
23 Apr 20240.0873100.0899940.0867240.0890040.0890047,185,806
22 Apr 20240.0894090.0901380.0861210.0873100.0873107,514,550
21 Apr 20240.0837000.0912620.0820870.0894090.0894097,860,782
20 Apr 20240.0830520.0844450.0768910.0837000.08370010,697,427
19 Apr 20240.0807620.0843630.0795290.0830520.0830529,121,182
18 Apr 20240.0819040.0851760.0775400.0807620.0807629,068,764
17 Apr 20240.0795070.0906350.0763610.0819060.08190620,000,183
16 Apr 20240.0841020.0867390.0784730.0795070.0795078,774,772
15 Apr 20240.0772000.0855240.0758960.0840800.08408012,843,612
14 Apr 20240.0899450.0942720.0726570.0772000.07720012,250,384
13 Apr 20240.1010940.1082850.0885190.0899450.08994522,954,975
12 Apr 20240.1018740.1026860.0985390.1010940.1010948,735,672
11 Apr 20240.1039950.1068210.0961580.1019060.10190612,864,574
10 Apr 20240.1025880.1231210.1024580.1039950.10399559,201,921
09 Apr 20240.0997870.1034530.0978750.1025880.1025888,796,254
08 Apr 20240.0966670.1008290.0962620.0997870.0997876,887,239
07 Apr 20240.0941660.0989610.0941660.0966530.0966538,077,325
06 Apr 20240.0964180.0987690.0918200.0941400.0941408,822,762
05 Apr 20240.0922640.0986050.0896180.0964180.0964188,364,169
04 Apr 20240.0926240.0958610.0889900.0922780.0922788,635,414
03 Apr 20240.1021840.1038500.0901830.0926240.09262411,419,452
02 Apr 20240.1098720.1098720.0983780.1037750.10377510,854,790
01 Apr 20240.1091730.1114710.1063110.1098720.1098728,279,265
31 Mar 20240.1131160.1173180.1061350.1068550.1068558,619,059
30 Mar 20240.1080980.1238240.1080980.1130790.11307943,917,944
29 Mar 20240.1061670.1134250.1032470.1081350.1081356,855,927
28 Mar 20240.1165170.1316010.1037120.1062170.10621730,145,365
27 Mar 20240.1043780.1191900.1023170.1165170.11651726,055,910
26 Mar 20240.0965010.1051800.0942050.1043780.1043786,859,733
25 Mar 20240.0930320.0984510.0913320.0965010.0965014,632,702
24 Mar 20240.0900600.0983890.0900600.0929960.0929965,435,789
23 Mar 20240.0920630.0969630.0871580.0900600.0900604,864,185
22 Mar 20240.0885180.0980400.0879860.0920630.0920638,043,497
21 Mar 20240.0860130.0937480.0774260.0885180.0885186,591,448
20 Mar 20240.0975410.0985820.0791020.0860130.08601311,310,247
19 Mar 20240.0935980.1033700.0893780.0975410.09754117,777,424
18 Mar 20240.0917120.0979680.0847900.0935980.0935987,942,276
17 Mar 20240.1030150.1086800.0901180.0917120.0917127,280,407
16 Mar 20240.1100070.1168800.0960110.1030150.10301512,838,021
15 Mar 20240.1080770.1168990.0992650.1100070.11000715,964,869
14 Mar 20240.1043710.1153990.1027790.1080770.10807714,688,684
13 Mar 20240.1044550.1099810.0958390.1043710.10437114,070,656
12 Mar 20240.0952760.1097490.0916280.1044550.10445513,743,247
11 Mar 20240.0954420.1022200.0927800.0952760.0952769,704,291
10 Mar 20240.0939310.0991130.0923310.0954420.0954425,604,791
09 Mar 20240.0950880.0990670.0898680.0939310.0939316,715,626
08 Mar 20240.0900480.1034220.0899570.0950880.09508841,342,000
07 Mar 20240.0855950.0929340.0829710.0900480.0900485,893,039
06 Mar 20240.0961400.0972860.0812490.0855950.08559511,861,785
05 Mar 20240.0982960.1027470.0912700.0961840.09618415,072,001
04 Mar 20240.0917420.1056640.0916050.0986930.09869382,278,139
03 Mar 20240.0868730.0952270.0868730.0916690.09166910,396,346
02 Mar 20240.0822770.0894130.0820490.0869510.0869516,678,788
01 Mar 20240.0817260.0864850.0777690.0824180.0824187,297,948
29 Feb 20240.0807880.0836320.0760860.0818320.08183212,516,522
28 Feb 20240.0757800.0808130.0757200.0806480.0806487,568,459
27 Feb 20240.0755820.0771790.0733360.0757800.0757802,320,627
26 Feb 20240.0759030.0782290.0742420.0756340.0756344,214,383
25 Feb 20240.0747700.0764990.0739940.0760020.0760022,000,470
24 Feb 20240.0751410.0779140.0736850.0747700.0747702,643,041
23 Feb 20240.0772030.0780610.0743290.0751350.0751353,942,645
22 Feb 20240.0816170.0835500.0752130.0772910.0772919,557,403
21 Feb 20240.0756700.0907060.0752480.0816170.08161750,680,106
20 Feb 20240.0739180.0778420.0731060.0756700.0756706,009,610
19 Feb 20240.0738450.0746720.0724920.0740140.0740142,115,823
18 Feb 20240.0747440.0754710.0722040.0738450.0738453,062,236
17 Feb 20240.0723870.0751220.0712290.0748190.0748193,693,667
16 Feb 20240.0709390.0727360.0700870.0720990.0720992,708,154
15 Feb 20240.0689740.0712130.0688270.0709390.0709391,831,210
14 Feb 20240.0703010.0703990.0680870.0689590.0689591,775,871
13 Feb 20240.0693200.0703990.0680370.0702840.0702841,764,781
12 Feb 20240.0688120.0706350.0686760.0693280.0693282,146,827
11 Feb 20240.0695410.0696670.0681520.0690140.0690141,680,631
10 Feb 20240.0668010.0698440.0664810.0695410.0695411,857,488
09 Feb 20240.0661810.0672980.0656020.0668010.0668011,455,503
08 Feb 20240.0653090.0663650.0644750.0661940.0661941,312,776
07 Feb 20240.0660210.0662950.0644750.0653110.0653111,207,510
06 Feb 20240.0653950.0664870.0637530.0660380.0660381,400,250
05 Feb 20240.0663890.0667250.0646560.0650080.0650081,292,902
04 Feb 20240.0668820.0671140.0661680.0663880.066388943,512
03 Feb 20240.0661890.0674100.0657150.0668810.0668811,152,765
02 Feb 20240.0668070.0673260.0654390.0662140.0662141,618,493
01 Feb 20240.0687680.0693160.0664210.0668290.0668291,368,437
31 Jan 20240.0686610.0705970.0682490.0687490.0687491,984,445
30 Jan 20240.0677640.0688730.0669390.0686610.0686611,383,454
29 Jan 20240.0686330.0695460.0672280.0677830.0677831,701,964
28 Jan 20240.0682240.0700240.0671190.0686330.0686331,074,616
27 Jan 20240.0665820.0697230.0662440.0682160.0682161,582,815
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...