Cryptocurrencies: 1255
Markets: 4419
USDT Markets: 924
Total Market Cap: 190.6 Bn USDT
24h Volume: 59.4 Bn USDT
BTC Dominance: 68.67%
Select from cryptocurrencies
    Available exchanges
      Manage
      Filters
      No filters available for this page

      End of month Ardor (ARDR) price and metrics

      View the end of month prices and price metrics for Ardor (ARDR). End of month prices are important when analyzing the price action of any coin or token. Our data is the most accurate information available by only selecting data from established, high liquidity exchanges with reliable volumes. Check below Ardor historical data for price, low, high, close, open, volume for each end of month.

      Date

      Price

      High

      Low

      Open

      Close

      Volume

      31 Aug 2019 5.5274E-6 5.5832E-6 5.439E-6 5.55725E-6 5.5274E-6 496847.22244988
      31 Aug 2018 1.6222599879256E-5 1.6431199765066E-5 1.5970599997672E-5 1.6038999820012E-5 1.6222599879256E-5 1552032.9998047
      31 Aug 2017 3.0266666726675E-5 3.1149999510186E-5 2.8773333421365E-5 3.0589999975443E-5 3.0266666726675E-5 1250256.6666667
      31 Jul 2019 6.86E-6 7.398E-6 6.8076E-6 7.1887499899382E-6 6.86E-6 824075.13551119
      31 Jul 2018 1.9647199951578E-5 2.0913800108247E-5 1.9299199630041E-5 2.0836399926338E-5 1.9647199951578E-5 2317365.9007004
      31 Jul 2017 3.6919000801087E-5 3.9136665388166E-5 3.5583332646638E-5 3.8059999496909E-5 3.6919000801087E-5 1612936.6666667
      31 May 2019 9.8754E-6 1.04206E-5 9.634E-6 9.761750008625E-6 9.8754E-6 1421852.1711493
      31 May 2018 3.339433290724E-5 3.5444667446427E-5 3.0821667072208E-5 3.4498668052644E-5 3.339433290724E-5 3508428.0208333
      31 May 2017 4.0760000653487E-5 4.7259999215991E-5 3.7366666219896E-5 4.0689999877941E-5 4.0760000653487E-5 2393246.4583333
      31 Mar 2019 1.9986E-5 2.11258E-5 1.9356E-5 1.9376000005926E-5 1.9986E-5 2719304.5263754
      31 Mar 2018 3.1755999467957E-5 3.2389999735945E-5 3.132833323131E-5 3.1887667622262E-5 3.1755999467957E-5 965970.62760417
      31 Mar 2017 2.1593666436578E-5 2.3726666768198E-5 2.0507333222971E-5 2.1722333258367E-5 2.1593666436578E-5 1864220.96875
      31 Dec 2018 1.3663599929714E-5 1.42461998621E-5 1.3623400081997E-5 1.4115800149739E-5 1.3663599929714E-5 612631.99868164
      31 Dec 2017 0.0001413584977854 0.00015357650408987 0.00011586249820539 0.00012734849588014 0.0001413584977854 2017670.125
      31 Dec 2016 1.0494999969524E-5 1.0849999853235E-5 9.8099999377155E-6 1.0615000064718E-5 1.0494999969524E-5 506794.5625
      31 Oct 2019 5.8904E-6 6.154E-6 5.7342E-6 5.9167499980936E-6 5.8904E-6 883268.00859495
      31 Oct 2018 1.6328200217686E-5 1.6669000251568E-5 1.6015999790397E-5 1.6600400340394E-5 1.6328200217686E-5 960922.02246094
      31 Oct 2017 3.0406000708657E-5 3.3168666656517E-5 3.0145666338891E-5 3.1790333499278E-5 3.0406000708657E-5 1008491.5833333
      31 Oct 2016 1.3270000181365E-5 1.5399999938381E-5 1.2975000117876E-5 1.426500011803E-5 1.3270000181365E-5 1412155.078125
      31 Jan 2019 1.4856199959468E-5 1.5264399917214E-5 1.4763999934075E-5 1.5015800090623E-5 1.4856199959468E-5 770527.38125
      31 Jan 2018 8.0078668058074E-5 8.4556333604269E-5 7.3618665434575E-5 8.3180665872836E-5 8.0078668058074E-5 2600373.5416667
      31 Jan 2017 1.9522333483716E-5 2.1395667014682E-5 1.9164666809957E-5 2.1277666746755E-5 1.9522333483716E-5 1692991.3802083
      30 Sep 2019 6.3616E-6 6.7446E-6 6.3298E-6 6.6624999981559E-6 6.3616E-6 646267.14610359
      30 Sep 2018 1.8366000222159E-5 1.9132399756927E-5 1.816139993025E-5 1.8776199794956E-5 1.8366000222159E-5 1088809.0873047
      30 Sep 2017 5.1202999505525E-5 5.2423334030512E-5 4.1435998961485E-5 4.6686665882589E-5 5.1202999505525E-5 4962564.5
      30 Jun 2019 1.01016E-5 1.03024E-5 9.6638E-6 9.9177500238436E-6 1.01016E-5 1077744.3263109
      30 Jun 2018 2.2762999833503E-5 2.3270749807125E-5 2.1978250060783E-5 2.2086500393925E-5 2.2762999833503E-5 2107934.3342285
      30 Jun 2017 8.4897001215722E-5 8.9673332695384E-5 8.0312665280265E-5 8.4393335176477E-5 8.4897001215722E-5 3104803
      30 Apr 2018 4.3025000195485E-5 4.5378333500897E-5 4.2136000653651E-5 4.3279333719208E-5 4.3025000195485E-5 1847404.2083333
      30 Apr 2017 3.786933181497E-5 3.9812999602873E-5 3.4459665888183E-5 3.8299665902741E-5 3.786933181497E-5 2584770.7291667
      30 Nov 2019 6.8008E-6 6.9208E-6 6.6342E-6 6.8794999922826E-6 6.8008E-6 406232.21869536
      30 Nov 2018 1.523940009065E-5 1.5995200010366E-5 1.4783999904466E-5 1.5360999896075E-5 1.523940009065E-5 1012029.4375
      30 Nov 2017 3.1682332822432E-5 3.3568999545726E-5 2.9159999636856E-5 3.1283000377395E-5 3.1682332822432E-5 2761934.5833333
      30 Nov 2016 1.2905000403407E-5 1.4364999969985E-5 1.2190000234114E-5 1.3524999758374E-5 1.2905000403407E-5 893823.875
      28 Feb 2018 3.6413333873497E-5 3.9984000371381E-5 3.5710001005403E-5 3.9009665973329E-5 3.6413333873497E-5 1305817.2291667
      28 Feb 2017 1.3227333511168E-5 1.3452333405439E-5 1.2953666555404E-5 1.3077666759879E-5 1.3227333511168E-5 861247.80208333
      Select from cryptocurrencies
        Available exchanges