Ardor Ardor (ARDR)

$0.122300 (-6.28%)
0.00002863 BTC (-4.09%)
1.14 NXT (-1.17%)

Market Cap

$122,177,638
28,606 BTC
1,140,567,713 NXT

Volume (24h)

$1,398,500
327.43 BTC
13,055,400 NXT

Circulating Supply

998,999,495 ARDR

Max Supply

998,999,495 ARDR

Historical data for Ardor

Currency in USD
 
Date Open High Low Close Volume Market Cap
Aug 17, 2017 0.130163 0.133398 0.122614 0.123422 1,252,550 130,033,000
Aug 16, 2017 0.131122 0.139259 0.126490 0.130130 1,385,440 130,991,000
Aug 15, 2017 0.134579 0.140675 0.123778 0.131586 1,795,050 134,444,000
Aug 14, 2017 0.140559 0.155628 0.131971 0.133763 2,432,880 140,418,000
Aug 13, 2017 0.137457 0.145242 0.135374 0.140399 2,242,370 137,320,000
Aug 12, 2017 0.139922 0.147774 0.135340 0.137443 2,391,750 139,782,000
Aug 11, 2017 0.137406 0.140566 0.134824 0.139830 1,864,490 137,269,000
Aug 10, 2017 0.141109 0.142265 0.137585 0.137585 1,542,490 140,968,000
Aug 09, 2017 0.138887 0.144257 0.137492 0.140899 1,654,350 138,748,000
Aug 08, 2017 0.146942 0.148559 0.135923 0.138856 1,771,750 146,795,000
Aug 07, 2017 0.133956 0.147855 0.130754 0.146718 2,161,600 133,822,000
Aug 06, 2017 0.146071 0.149399 0.134450 0.134450 2,020,500 145,925,000
Aug 05, 2017 0.141441 0.154960 0.136051 0.145629 3,494,620 141,299,000
Aug 04, 2017 0.144560 0.149916 0.141422 0.141467 2,850,940 144,416,000
Aug 03, 2017 0.148731 0.149608 0.140565 0.144739 2,185,620 148,582,000
Aug 02, 2017 0.133708 0.156906 0.131370 0.149259 6,387,270 133,575,000
Aug 01, 2017 0.108395 0.136277 0.105760 0.133147 3,114,860 108,287,000
Jul 31, 2017 0.106446 0.108989 0.102029 0.108343 1,096,300 106,339,000
Jul 30, 2017 0.107378 0.110865 0.105660 0.106310 698,699 107,270,000
Jul 29, 2017 0.107803 0.109896 0.099172 0.107811 983,739 107,695,000
Jul 28, 2017 0.114987 0.117546 0.107161 0.108234 1,269,780 114,872,000
Jul 27, 2017 0.112438 0.118173 0.109219 0.114681 1,159,890 112,326,000
Jul 26, 2017 0.110719 0.119457 0.100846 0.111750 1,744,150 110,608,000
Jul 25, 2017 0.137513 0.138831 0.107015 0.110354 2,144,780 137,376,000
Jul 24, 2017 0.145487 0.145872 0.131781 0.136701 2,049,180 145,341,000
Jul 23, 2017 0.166570 0.168303 0.132419 0.145038 3,564,610 166,404,000
Jul 22, 2017 0.129198 0.167655 0.128026 0.167086 2,994,220 129,069,000
Jul 21, 2017 0.130441 0.140359 0.122528 0.128985 2,840,220 130,310,000
Jul 20, 2017 0.099932 0.136858 0.099693 0.129093 2,630,310 99,832,200
Jul 19, 2017 0.098896 0.108303 0.092878 0.100405 2,295,180 98,797,400