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

      Start of month Ardor (ARDR) price and metrics

      View the start of month prices and price metrics for Ardor (ARDR). Start 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 start of month.

      Date

      Price

      High

      Low

      Open

      Close

      Volume

      01 Dec 2019 7.2008E-6 7.374E-6 6.6458E-6 6.7532500094183E-6 7.2008E-6 1075703.496425
      01 Oct 2019 6.319E-6 6.5954E-6 6.2576E-6 6.3594999914828E-6 6.319E-6 874184.50469404
      01 Sep 2019 5.6404E-6 5.8244E-6 5.4856E-6 5.5467500022024E-6 5.6404E-6 763248.25749621
      01 Aug 2019 6.4054E-6 6.9152E-6 6.302E-6 6.8824999905672E-6 6.4054E-6 638991.42739008
      01 Jul 2019 1.0354E-5 1.04176E-5 9.8988E-6 1.0119500002352E-5 1.0354E-5 1730122.7818593
      01 Jun 2019 1.00124E-5 1.03014E-5 9.778E-6 9.8792500155138E-6 1.00124E-5 1646743.0011412
      01 Apr 2019 1.98016E-5 2.03858E-5 1.95716E-5 1.99925E-5 1.98016E-5 1288277.8283595
      01 Feb 2019 1.5042400082166E-5 1.5206999887596E-5 1.4714000099048E-5 1.48093999087E-5 1.5042400082166E-5 504308.91660156
      01 Jan 2019 1.3985999976285E-5 1.4102400018601E-5 1.3512799887394E-5 1.3606200081995E-5 1.3985999976285E-5 502106.36171875
      01 Dec 2018 1.5527600226051E-5 1.6124000103446E-5 1.4955599908717E-5 1.5184399853752E-5 1.5527600226051E-5 1244198.2891846
      01 Nov 2018 1.7170999853988E-5 1.8117800209438E-5 1.6380399756599E-5 1.6400000095018E-5 1.7170999853988E-5 3084167.9994141
      01 Oct 2018 1.7858200226328E-5 1.8293800167157E-5 1.7475000277045E-5 1.8207600078313E-5 1.7858200226328E-5 809924.04550781
      01 Sep 2018 1.6545399921597E-5 1.6743200103519E-5 1.6173599942704E-5 1.6254400179605E-5 1.6545399921597E-5 1687004.646875
      01 Aug 2018 1.9094000163022E-5 1.968839969777E-5 1.8617000023369E-5 1.958039974852E-5 1.9094000163022E-5 1478083.2265625
      01 Jul 2018 2.3028250325297E-5 2.3457500446966E-5 2.2328999875754E-5 2.2492999960377E-5 2.3028250325297E-5 1388652.9480286
      01 Jun 2018 3.3260999771301E-5 3.3820999912374E-5 3.2273665662312E-5 3.3356667699991E-5 3.3260999771301E-5 2455705.2916667
      01 May 2018 4.394366745449E-5 4.6163666411303E-5 4.1610334543899E-5 4.3031666185319E-5 4.394366745449E-5 2075905.7916667
      01 Apr 2018 3.1125000532484E-5 3.2306000017949E-5 3.0876667248473E-5 3.1749333478122E-5 3.1125000532484E-5 1084163
      01 Mar 2018 3.5600666402994E-5 3.7025999821102E-5 3.4407332956713E-5 3.6101000053653E-5 3.5600666402994E-5 1484008.3229167
      01 Feb 2018 7.0269333567315E-5 8.1283333808339E-5 6.6993333651529E-5 8.0083002103493E-5 7.0269333567315E-5 2507600.9583333
      01 Jan 2018 0.0001270580032724 0.00014219299919205 0.00011940650074393 0.00014193300012266 0.0001270580032724 1365189.3125
      01 Dec 2017 3.2606333358369E-5 3.3629666480313E-5 2.9773333153571E-5 3.1323000560709E-5 3.2606333358369E-5 2138848.5
      01 Nov 2017 3.1048333767103E-5 3.3812666515587E-5 3.0034667361178E-5 3.1241333393458E-5 3.1048333767103E-5 1059880.1666667
      01 Oct 2017 4.7776667391493E-5 5.3783665255954E-5 4.7158332260248E-5 5.1409332324207E-5 4.7776667391493E-5 4309535.75
      01 Sep 2017 3.0009999439547E-5 3.0876000285692E-5 2.9389999932998E-5 3.0353333083137E-5 3.0009999439547E-5 1471512.625
      01 Aug 2017 4.7920665868636E-5 4.9027666439846E-5 3.7036665162304E-5 3.7846667207001E-5 4.7920665868636E-5 3655825.5
      01 Jul 2017 8.0369667557534E-5 8.7766335733856E-5 7.7078999311198E-5 8.6757000341701E-5 8.0369667557534E-5 2053547.1666667
      01 Jun 2017 5.0566666080461E-5 5.1803332704973E-5 4.2419999469227E-5 4.429200028729E-5 5.0566666080461E-5 3490759
      01 May 2017 3.4563000857209E-5 3.9688333345111E-5 2.9659666324733E-5 3.5294999179314E-5 3.4563000857209E-5 4858581.5416667
      01 Apr 2017 2.1773334083264E-5 2.2073333335963E-5 2.0633334012624E-5 2.1633333138501E-5 2.1773334083264E-5 1215531.6302083
      01 Mar 2017 1.1660666435394E-5 1.3448333447741E-5 1.156100006483E-5 1.3116666499021E-5 1.1660666435394E-5 2075620.5885417
      01 Feb 2017 1.8854333272126E-5 1.9932000213885E-5 1.8804332891402E-5 1.9587333251062E-5 1.8854333272126E-5 1579432.484375
      01 Jan 2017 1.023666694285E-5 1.1166666809004E-5 9.9766666608048E-6 1.0543333094878E-5 1.023666694285E-5 404956.640625
      01 Dec 2016 1.2399999832269E-5 1.2995000361116E-5 1.2374999641906E-5 1.2825000339944E-5 1.2399999832269E-5 535805.65234375
      01 Nov 2016 1.2609999885171E-5 1.3600000329461E-5 1.2050000350428E-5 1.3440000202536E-5 1.2609999885171E-5 2892536.25
      Select from cryptocurrencies
        Available exchanges