Ardor
(ARDR)
Crypto.com
Best place to buy crypto at true cost - no fees, no markups
CoinAll.com
Worldwide community-driven exchange, newest and best projects, with daily bonus activities
Guarda
Multi-currency, custody-free wallet
Nexo Wallet - Instant Crypto Credit Line
Get cash in 45+ currencies using crypto as collateral. Secured by crypto custodian insurance.
| Date | Open* | High | Low | Close** | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Apr 21, 2019 | 0.082131 | 0.082990 | 0.078544 | 0.080341 | 791,536 | 80,260,692 |
| Apr 20, 2019 | 0.081774 | 0.082310 | 0.080806 | 0.082104 | 584,580 | 82,021,728 |
| Apr 19, 2019 | 0.081258 | 0.082562 | 0.080263 | 0.081769 | 704,603 | 81,686,736 |
| Apr 18, 2019 | 0.079372 | 0.084049 | 0.079372 | 0.081294 | 1,773,927 | 81,212,432 |
| Apr 17, 2019 | 0.080330 | 0.085584 | 0.078924 | 0.079573 | 2,363,869 | 79,493,381 |
| Apr 16, 2019 | 0.076682 | 0.080311 | 0.075904 | 0.080311 | 800,757 | 80,230,889 |
| Apr 15, 2019 | 0.081197 | 0.081388 | 0.076054 | 0.076685 | 725,564 | 76,608,725 |
| Apr 14, 2019 | 0.080372 | 0.081578 | 0.078328 | 0.081197 | 785,193 | 81,115,608 |
| Apr 13, 2019 | 0.078655 | 0.083252 | 0.077787 | 0.080372 | 931,297 | 80,291,361 |
| Apr 12, 2019 | 0.077737 | 0.079132 | 0.074386 | 0.078695 | 626,261 | 78,616,183 |
| Apr 11, 2019 | 0.085395 | 0.087025 | 0.074177 | 0.077756 | 1,463,516 | 77,678,486 |
| Apr 10, 2019 | 0.085506 | 0.087574 | 0.084875 | 0.085365 | 1,278,646 | 85,279,720 |
| Apr 09, 2019 | 0.089056 | 0.090067 | 0.084798 | 0.085550 | 805,354 | 85,464,172 |
| Apr 08, 2019 | 0.090640 | 0.091798 | 0.085915 | 0.089056 | 890,584 | 88,966,847 |
| Apr 07, 2019 | 0.088721 | 0.091330 | 0.088456 | 0.090667 | 853,585 | 90,575,927 |
| Apr 06, 2019 | 0.088704 | 0.091849 | 0.087886 | 0.088834 | 997,027 | 88,744,786 |
| Apr 05, 2019 | 0.087073 | 0.089723 | 0.087073 | 0.088702 | 883,678 | 88,612,940 |
| Apr 04, 2019 | 0.087233 | 0.094274 | 0.085850 | 0.086993 | 1,398,253 | 86,905,491 |
| Apr 03, 2019 | 0.087174 | 0.095142 | 0.085633 | 0.087190 | 1,898,771 | 87,102,438 |
| Apr 02, 2019 | 0.082131 | 0.088801 | 0.082021 | 0.087155 | 2,193,845 | 87,067,625 |
| Apr 01, 2019 | 0.081587 | 0.083022 | 0.080684 | 0.082073 | 1,258,247 | 81,990,914 |
| Mar 31, 2019 | 0.079343 | 0.086441 | 0.079282 | 0.081604 | 3,498,329 | 81,522,626 |
| Mar 30, 2019 | 0.080737 | 0.081467 | 0.075457 | 0.079343 | 1,696,969 | 79,263,439 |
| Mar 29, 2019 | 0.081215 | 0.084562 | 0.080243 | 0.080874 | 1,351,699 | 80,793,447 |
| Mar 28, 2019 | 0.080877 | 0.082704 | 0.078442 | 0.081215 | 1,465,171 | 81,134,122 |
| Mar 27, 2019 | 0.075765 | 0.083842 | 0.075614 | 0.080877 | 4,795,235 | 80,795,992 |
| Mar 26, 2019 | 0.075920 | 0.075920 | 0.073554 | 0.075614 | 1,815,494 | 75,538,725 |
| Mar 25, 2019 | 0.072802 | 0.081688 | 0.071795 | 0.075875 | 6,291,175 | 75,799,121 |
| Mar 24, 2019 | 0.070975 | 0.073130 | 0.069797 | 0.072693 | 1,268,435 | 72,620,764 |
| Mar 23, 2019 | 0.070287 | 0.071299 | 0.069393 | 0.070957 | 764,147 | 70,886,262 |
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.
The approximate return on investment if purchased at the time of launch (or earliest known price)
