U.S. markets closed

Ardor USD (ARDR-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
0.106086-0.001692 (-1.57%)
A partir del 08:40PM UTC. Mercado abierto.
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 20240.1067490.1069090.1025650.1060860.1060868,946,079
25 abr 20240.1085630.1093430.1024490.1069530.10695312,126,465
24 abr 20240.1221690.1324820.1077450.1085590.10855934,237,972
23 abr 20240.1099170.1240370.1097800.1221690.12216936,561,123
22 abr 20240.1080530.1114790.1074450.1099170.1099178,874,224
21 abr 20240.1105910.1114910.1065220.1080530.1080539,299,898
20 abr 20240.1035290.1128820.1015330.1105910.1105919,722,999
19 abr 20240.1032730.1050040.0953290.1035290.10352913,231,644
18 abr 20240.1005760.1048820.0992060.1032730.10327311,342,002
17 abr 20240.1018120.1058660.0963590.1005760.10057611,293,674
16 abr 20240.0989590.1129390.0949250.1018140.10181424,861,532
15 abr 20240.1047900.1083480.0976520.0989590.09895910,921,489
14 abr 20240.0961680.1064120.0945440.1047620.10476216,002,826
13 abr 20240.1120440.1174340.0905090.0961680.09616815,260,293
12 abr 20240.1269200.1359540.1102680.1120440.11204428,594,995
11 abr 20240.1277150.1287460.1235020.1269200.12692010,967,283
10 abr 20240.1318340.1354120.1221520.1277550.12775516,127,690
09 abr 20240.1298510.1558070.1297790.1318340.13183475,050,291
08 abr 20240.1259790.1309710.1236090.1298510.12985111,133,865
07 abr 20240.1221670.1272940.1216560.1259790.1259798,694,955
06 abr 20240.1190070.1250680.1190070.1221500.12215010,208,129
05 abr 20240.1218650.1247060.1160310.1189740.11897411,150,213
04 abr 20240.1167250.1248040.1134070.1218650.12186510,571,605
03 abr 20240.1164850.1205610.1118800.1167430.11674310,924,902
02 abr 20240.1282000.1302910.1132890.1164850.11648514,361,218
01 abr 20240.1388540.1388540.1234490.1301960.13019613,618,468
31 mar 20240.1378420.1407440.1342020.1388540.13885410,463,130
30 mar 20240.1428140.1481260.1340070.1349150.13491510,882,431
29 mar 20240.1364330.1562840.1364330.1427680.14276855,448,449
28 mar 20240.1339480.1429910.1304000.1364800.1364808,653,032
27 mar 20240.1471350.1660800.1309560.1340120.13401238,033,660
26 mar 20240.1318950.1506020.1292990.1471350.14713532,903,031
25 mar 20240.1215670.1329090.1190600.1318950.1318958,668,207
24 mar 20240.1172300.1240250.1150880.1215670.1215675,836,071
23 mar 20240.1134840.1239800.1134840.1171840.1171846,849,636
22 mar 20240.1165540.1227630.1098650.1134840.1134846,129,358
21 mar 20240.1132860.1254510.1125510.1165540.11655410,183,279
20 mar 20240.1093860.1199230.0984820.1132860.1132868,435,735
19 mar 20240.1241360.1254100.1003560.1093860.10938614,383,643
18 mar 20240.1191610.1315980.1137830.1241360.12413622,624,438
17 mar 20240.1167590.1247250.1079460.1191610.11916110,111,379
16 mar 20240.1311680.1383610.1147290.1167590.1167599,268,689
15 mar 20240.1402070.1489300.1223070.1311680.13116816,346,650
14 mar 20240.1383530.1489910.1265290.1402070.14020720,347,573
13 mar 20240.1335430.1476740.1315250.1383530.13835318,803,417
12 mar 20240.1338940.1409880.1224890.1335430.13354318,003,481
11 mar 20240.1224830.1406400.1178150.1338940.13389417,616,499
10 mar 20240.1227200.1314350.1192970.1224830.12248312,475,451
09 mar 20240.1207760.1274390.1187200.1227200.1227207,206,640
08 mar 20240.1218380.1269620.1155880.1207760.1207768,634,951
07 mar 20240.1146830.1317410.1145680.1218380.12183852,971,868
06 mar 20240.1087460.1183330.1053760.1146830.1146837,505,287
05 mar 20240.1219980.1234730.1032150.1087460.10874615,070,047
04 mar 20240.1244480.1300830.1158300.1220540.12205419,125,788
03 mar 20240.1161180.1337390.1159450.1249510.124951104,168,927
02 mar 20240.1099550.1205290.1099550.1160250.11602513,158,649
01 mar 20240.1038890.1131610.1035920.1100540.1100548,453,339
29 feb 20240.1034750.1091760.0984610.1040670.1040679,214,930
28 feb 20240.1024450.1060350.0962880.1036090.10360915,847,490
27 feb 20240.0961190.1024820.0960410.1022680.1022689,597,408
26 feb 20240.0957650.0979010.0931220.0961190.0961192,943,441
25 feb 20240.0962380.0991860.0941320.0958310.0958315,339,744
24 feb 20240.0948080.0969930.0938170.0963620.0963622,536,395
23 feb 20240.0951410.0987870.0933380.0948080.0948083,351,374
22 feb 20240.0975700.0991290.0939480.0951330.0951334,992,062
21 feb 20240.1030420.1054670.0949850.0976820.09768212,078,820
20 feb 20240.0952510.1142320.0947080.1030420.10304263,983,973
19 feb 20240.0932150.0982700.0923010.0952510.0952517,564,758
18 feb 20240.0930590.0941010.0913550.0933360.0933362,668,179
17 feb 20240.0941930.0951080.0909920.0930590.0930593,859,028
16 feb 20240.0912000.0946680.0896220.0942870.0942874,654,759
15 feb 20240.0891500.0912860.0880870.0908360.0908363,411,951
14 feb 20240.0868400.0894450.0866850.0891500.0891502,301,318
13 feb 20240.0887720.0888550.0858140.0868210.0868212,235,884
12 feb 20240.0875980.0889000.0858430.0887500.0887502,228,459
11 feb 20240.0869030.0892050.0867310.0876080.0876082,712,884
10 feb 20240.0878240.0879820.0860690.0871580.0871582,122,470
09 feb 20240.0843080.0882060.0838760.0878230.0878232,345,823
08 feb 20240.0835650.0847530.0828660.0843090.0843091,836,973
07 feb 20240.0823100.0837950.0814470.0835810.0835811,657,605
06 feb 20240.0827490.0832440.0809760.0823120.0823121,521,847
05 feb 20240.0825370.0834560.0803370.0827700.0827701,755,029
04 feb 20240.0838690.0842930.0816770.0820480.0820481,631,809
03 feb 20240.0844910.0847850.0835900.0838680.0838681,191,938
02 feb 20240.0843670.0852690.0837470.0844910.0844911,456,288
01 feb 20240.0847080.0853480.0829770.0843980.0843982,062,975
31 ene 20240.0872930.0880160.0842380.0847350.0847351,735,107
30 ene 20240.0872860.0896390.0867660.0872700.0872702,519,053
29 ene 20240.0860370.0875520.0850350.0872860.0872861,758,717
28 ene 20240.0872260.0883860.0853790.0860610.0860612,160,912
27 ene 20240.0867050.0889940.0853020.0872260.0872261,365,729
26 ene 20240.0846020.0885930.0841710.0866960.0866962,011,600
25 ene 20240.0846550.0858200.0833050.0846880.0846882,485,742
24 ene 20240.0818740.0861360.0802700.0846550.0846552,821,052
23 ene 20240.0855620.0865090.0785910.0818740.0818743,635,734
22 ene 20240.0901280.0909080.0844670.0855620.0855622,991,590
21 ene 20240.0900490.0919070.0899020.0901090.0901091,466,229
20 ene 20240.0908770.0918680.0886950.0900480.0900482,103,543
19 ene 20240.0888440.0939950.0876550.0908770.0908774,612,582
18 ene 20240.0929920.0939700.0877060.0888440.0888443,228,431
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...