Historical data for Ardor

Currency in USD

Date	Open*	High	Low	Close**	Volume	Market Cap
Feb 19, 2019	0.059151	0.060810	0.056669	0.058764	1,259,432	58,704,782
Feb 18, 2019	0.056336	0.060083	0.055291	0.059343	1,155,964	59,283,316
Feb 17, 2019	0.054261	0.056517	0.053034	0.056255	2,030,110	56,198,351
Feb 16, 2019	0.053287	0.055385	0.052147	0.054257	2,229,162	54,202,273
Feb 15, 2019	0.051807	0.052679	0.051668	0.052329	404,077	52,276,571
Feb 14, 2019	0.051984	0.053034	0.051699	0.051726	493,480	51,674,128
Feb 13, 2019	0.052293	0.052605	0.051889	0.052039	283,390	51,986,745
Feb 12, 2019	0.053172	0.053615	0.051978	0.052345	452,245	52,292,209
Feb 11, 2019	0.053999	0.054988	0.052660	0.053126	968,837	53,073,302
Feb 10, 2019	0.053810	0.057185	0.051632	0.054020	1,640,802	53,965,767
Feb 09, 2019	0.052245	0.061792	0.051638	0.053720	3,748,061	53,666,194
Feb 08, 2019	0.049376	0.055018	0.049376	0.052140	2,078,073	52,087,886
Feb 07, 2019	0.048421	0.051025	0.048421	0.049372	697,581	49,322,295
Feb 06, 2019	0.049460	0.049641	0.047907	0.048256	545,898	48,207,754
Feb 05, 2019	0.050598	0.052554	0.049173	0.049423	1,120,135	49,373,915
Feb 04, 2019	0.052338	0.053494	0.050593	0.050805	365,859	50,754,307
Feb 03, 2019	0.053216	0.055443	0.051868	0.052085	343,707	52,033,229
Feb 02, 2019	0.052285	0.053455	0.052186	0.053227	383,703	53,173,334
Feb 01, 2019	0.051074	0.052907	0.050265	0.052379	345,806	52,327,027
Jan 31, 2019	0.051769	0.052432	0.050843	0.050975	408,828	50,923,551
Jan 30, 2019	0.051503	0.052541	0.050735	0.051978	396,202	51,925,696
Jan 29, 2019	0.051322	0.052061	0.049850	0.051430	361,581	51,378,247
Jan 28, 2019	0.053674	0.053674	0.050239	0.051233	498,155	51,182,063
Jan 27, 2019	0.053975	0.054344	0.052457	0.053384	459,280	53,330,231
Jan 26, 2019	0.053636	0.056173	0.053611	0.054018	628,731	53,964,420
Jan 25, 2019	0.055938	0.055938	0.052786	0.053682	643,588	53,628,312
Jan 24, 2019	0.055840	0.056127	0.054521	0.055680	479,857	55,624,641
Jan 23, 2019	0.057916	0.058603	0.055421	0.055850	699,379	55,794,542
Jan 22, 2019	0.054875	0.062108	0.054202	0.057969	2,508,507	57,910,845
Jan 21, 2019	0.054692	0.055241	0.053124	0.054934	315,856	54,878,877

* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About Ardor

Ardor (ARDR) is a blockchain-as-a-service (BaaS) provider that provides the blockchain infrastructure for businesses and institutions to set up their own chains without any need to code or secure it themselves. It has a parent-child chain architecture, comprised of a single chain that is attached with multiple transactional chains, so as to reduce blockchain bloat, provide multiple transactional tokens and host interconnected ‘child chain’ blockchains. Ardor also has a built-in exchange to facilitate the easy exchange of tokens of the various chains.

Ardor Price	0.058740 USD
Market Rank	#69
Market Cap	58,681,030 USD
24h Volume	1,256,789 USD
Circulating Supply	998,999,495 ARDR
Total Supply	998,999,495 ARDR
Max Supply	998,999,495 ARDR
Yesterday's Open / Close	$0.059151 USD / $0.058764 USD
Yesterday's High / Low	$0.060810 USD / $0.056669 USD
Yesterday's Change	-0.00039 USD (-0.66%)
Yesterday's Volume	$1,259,432 USD