Ardor Ardor

$0.227696 (-4.50%)
0.00004225 BTC (-0.82%)
3.50 NXT (-2.12%)

Market Cap

$227,468,189
42,212 BTC
3,495,369,363 NXT

Volume (24h)

$943,587
175.10 BTC
14,499,600 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
Oct 17, 2017 0.250932 0.254530 0.235802 0.245213 1,050,880 250,681,000
Oct 16, 2017 0.262593 0.268626 0.243356 0.251497 1,851,380 262,331,000
Oct 15, 2017 0.257721 0.277622 0.237280 0.261466 2,587,270 257,463,000
Oct 14, 2017 0.226503 0.279791 0.223733 0.256811 4,597,940 226,277,000
Oct 13, 2017 0.219345 0.235280 0.207278 0.228357 3,379,250 219,126,000
Oct 12, 2017 0.204925 0.223562 0.203969 0.219012 2,968,530 204,720,000
Oct 11, 2017 0.199686 0.205245 0.192946 0.205196 1,558,820 199,487,000
Oct 10, 2017 0.181791 0.207426 0.180930 0.200064 3,168,090 181,609,000
Oct 09, 2017 0.168613 0.188500 0.163637 0.181779 2,195,520 168,444,000
Oct 08, 2017 0.195459 0.197767 0.165002 0.169204 1,433,600 195,263,000
Oct 07, 2017 0.191353 0.201217 0.180040 0.198538 1,123,080 191,161,000
Oct 06, 2017 0.188002 0.198595 0.179305 0.191566 1,789,340 187,814,000
Oct 05, 2017 0.166095 0.191090 0.162355 0.187904 1,404,000 165,929,000
Oct 04, 2017 0.177342 0.178444 0.163092 0.166957 680,219 177,165,000
Oct 03, 2017 0.193532 0.195272 0.165802 0.177739 1,974,330 193,338,000
Oct 02, 2017 0.205431 0.208618 0.193319 0.193841 2,736,480 205,226,000
Oct 01, 2017 0.209986 0.212947 0.204032 0.204945 3,535,710 209,775,000
Sep 30, 2017 0.166681 0.212350 0.164337 0.212350 4,331,390 166,514,000
Sep 29, 2017 0.172482 0.173434 0.154581 0.166410 2,097,970 172,310,000
Sep 28, 2017 0.173356 0.181120 0.159596 0.174028 4,806,750 173,183,000
Sep 27, 2017 0.132396 0.183493 0.130622 0.177424 2,704,200 132,264,000
Sep 26, 2017 0.131712 0.134023 0.126368 0.132864 1,345,830 131,580,000
Sep 25, 2017 0.115515 0.132388 0.115362 0.130451 672,965 115,399,000
Sep 24, 2017 0.119604 0.121052 0.113231 0.115682 363,849 119,485,000
Sep 23, 2017 0.118023 0.120189 0.114642 0.119414 679,478 117,905,000
Sep 22, 2017 0.116088 0.121535 0.113246 0.118398 669,175 115,972,000
Sep 21, 2017 0.115178 0.127031 0.110924 0.115729 1,170,610 115,063,000
Sep 20, 2017 0.112901 0.121606 0.110769 0.116184 904,757 112,788,000
Sep 19, 2017 0.117910 0.117910 0.109138 0.113213 513,544 117,792,000
Sep 18, 2017 0.105767 0.121902 0.105767 0.117597 882,828 105,661,000