Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.ARDRUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28 2024 | 0.1063 | -0.0028 | -2.57% | 0.1092 | 0.1112 | 0.1055 | 8,154,889.00 |
| Apr 27 2024 | 0.1091 | 0.0025 | 2.35% | 0.1062 | 0.1123 | 0.1026 | 16,062,639.00 |
| Apr 26 2024 | 0.1066 | -0.0004 | -0.37% | 0.1071 | 0.1074 | 0.103 | 9,644,169.00 |
| Apr 25 2024 | 0.107 | -0.0018 | -1.65% | 0.1088 | 0.1093 | 0.1028 | 14,632,245.00 |
| Apr 24 2024 | 0.1088 | -0.0101 | -8.49% | 0.124 | 0.1302 | 0.1079 | 36,910,856.00 |
| Apr 23 2024 | 0.1189 | 0.009 | 8.19% | 0.1099 | 0.1212 | 0.1097 | 42,587,189.00 |
| Apr 22 2024 | 0.1099 | 0.002 | 1.85% | 0.1078 | 0.1107 | 0.1073 | 12,381,556.00 |
| Apr 21 2024 | 0.1079 | -0.0027 | -2.44% | 0.1098 | 0.1115 | 0.1063 | 15,742,740.00 |
| Apr 20 2024 | 0.1106 | 0.0074 | 7.17% | 0.1027 | 0.1123 | 0.1015 | 16,276,082.00 |
| Apr 19 2024 | 0.1032 | -0.0001 | -0.10% | 0.1042 | 0.1048 | 0.0949 | 22,813,327.00 |
| Apr 18 2024 | 0.1033 | 0.0027 | 2.68% | 0.1001 | 0.1038 | 0.0992 | 14,848,584.00 |
| Apr 17 2024 | 0.1006 | -0.0014 | -1.37% | 0.1016 | 0.1024 | 0.0963 | 16,926,360.00 |
| Apr 16 2024 | 0.102 | 0.0031 | 3.13% | 0.099 | 0.1109 | 0.0949 | 32,658,002.00 |
| Apr 15 2024 | 0.0989 | -0.0057 | -5.45% | 0.1044 | 0.1076 | 0.0976 | 12,009,682.00 |
| Apr 14 2024 | 0.1046 | 0.0084 | 8.73% | 0.0961 | 0.106 | 0.0944 | 16,048,374.00 |
| Apr 13 2024 | 0.0962 | -0.0156 | -13.95% | 0.1113 | 0.1123 | 0.0904 | 21,740,646.00 |
| Apr 12 2024 | 0.1118 | -0.015 | -11.83% | 0.1323 | 0.1361 | 0.110 | 21,312,549.00 |
| Apr 11 2024 | 0.1268 | -0.001 | -0.78% | 0.1272 | 0.1275 | 0.1235 | 8,549,525.00 |
| Apr 10 2024 | 0.1278 | -0.0041 | -3.11% | 0.129 | 0.1292 | 0.1217 | 13,895,890.00 |
| Apr 09 2024 | 0.1319 | 0.0019 | 1.46% | 0.1314 | 0.1544 | 0.1296 | 63,302,355.00 |
| Apr 08 2024 | 0.130 | 0.0039 | 3.09% | 0.1261 | 0.1307 | 0.1235 | 17,000,010.00 |
| Apr 07 2024 | 0.1261 | 0.0039 | 3.19% | 0.1217 | 0.1265 | 0.1213 | 11,605,733.00 |
| Apr 06 2024 | 0.1222 | 0.003 | 2.52% | 0.1195 | 0.1233 | 0.119 | 10,474,946.00 |
| Apr 05 2024 | 0.1192 | -0.0029 | -2.38% | 0.1216 | 0.1238 | 0.1157 | 12,704,732.00 |
| Apr 04 2024 | 0.1221 | 0.0057 | 4.90% | 0.1168 | 0.1241 | 0.1133 | 14,183,398.00 |
| Apr 03 2024 | 0.1164 | -0.0002 | -0.17% | 0.1168 | 0.1197 | 0.1117 | 14,132,515.00 |
| Apr 02 2024 | 0.1166 | -0.0114 | -8.91% | 0.1284 | 0.1289 | 0.1133 | 19,797,828.00 |
| Apr 01 2024 | 0.128 | -0.0107 | -7.71% | 0.138 | 0.1383 | 0.1234 | 14,976,343.00 |
| Mar 31 2024 | 0.1387 | 0.0034 | 2.51% | 0.1353 | 0.1392 | 0.134 | 9,668,372.00 |
| Mar 30 2024 | 0.1353 | -0.0072 | -5.05% | 0.1411 | 0.1414 | 0.1339 | 9,000,288.00 |
| Mar 29 2024 | 0.1425 | 0.006 | 4.40% | 0.143 | 0.1518 | 0.1378 | 33,458,355.00 |
| Mar 28 2024 | 0.1365 | 0.0026 | 1.94% | 0.1342 | 0.1387 | 0.1303 | 14,018,694.00 |
| Mar 27 2024 | 0.1339 | -0.0054 | -3.88% | 0.1383 | 0.1618 | 0.1308 | 40,126,796.00 |
| Mar 26 2024 | 0.1393 | 0.0079 | 6.01% | 0.1314 | 0.1462 | 0.1286 | 52,708,851.00 |
| Mar 25 2024 | 0.1314 | 0.0099 | 8.15% | 0.1207 | 0.1325 | 0.1189 | 18,845,606.00 |
| Mar 24 2024 | 0.1215 | 0.0039 | 3.32% | 0.117 | 0.1216 | 0.115 | 14,551,642.00 |
| Mar 23 2024 | 0.1176 | 0.0038 | 3.34% | 0.1137 | 0.121 | 0.1137 | 14,276,233.00 |
| Mar 22 2024 | 0.1138 | -0.0029 | -2.49% | 0.1163 | 0.1181 | 0.1099 | 14,099,133.00 |
| Mar 21 2024 | 0.1167 | 0.0035 | 3.09% | 0.113 | 0.1191 | 0.112 | 16,224,347.00 |
| Mar 20 2024 | 0.1132 | 0.0097 | 9.37% | 0.1035 | 0.1138 | 0.0984 | 18,584,200.00 |
| Mar 19 2024 | 0.1035 | -0.0128 | -11.01% | 0.1174 | 0.119 | 0.100 | 33,657,771.00 |
| Mar 18 2024 | 0.1163 | -0.0028 | -2.35% | 0.1206 | 0.1244 | 0.113 | 34,060,550.00 |
| Mar 17 2024 | 0.1191 | 0.002 | 1.71% | 0.1173 | 0.1201 | 0.108 | 26,121,913.00 |
| Mar 16 2024 | 0.1171 | -0.0138 | -10.54% | 0.1309 | 0.132 | 0.1143 | 16,067,020.00 |
| Mar 15 2024 | 0.1309 | -0.0075 | -5.42% | 0.1397 | 0.1414 | 0.122 | 18,126,309.00 |
| Mar 14 2024 | 0.1384 | 0.00 | 0.00% | 0.1384 | 0.1384 | 0.1384 | 0.00 |
| Mar 13 2024 | 0.1384 | 0.0047 | 3.52% | 0.132 | 0.141 | 0.131 | 27,825,667.00 |
| Mar 12 2024 | 0.1337 | -0.0004 | -0.30% | 0.1324 | 0.1348 | 0.1223 | 30,440,535.00 |
| Mar 11 2024 | 0.1341 | 0.011 | 8.94% | 0.1223 | 0.135 | 0.1174 | 23,889,025.00 |
| Mar 10 2024 | 0.1231 | 0.0005 | 0.41% | 0.1216 | 0.1259 | 0.1188 | 16,964,009.00 |
| Mar 09 2024 | 0.1226 | 0.0025 | 2.08% | 0.1205 | 0.123 | 0.1184 | 12,451,043.00 |
| Mar 08 2024 | 0.1201 | -0.0015 | -1.23% | 0.1215 | 0.1216 | 0.1157 | 10,406,348.00 |
| Mar 07 2024 | 0.1216 | 0.0065 | 5.65% | 0.1181 | 0.1268 | 0.118 | 23,382,034.00 |
| Mar 06 2024 | 0.1151 | 0.0062 | 5.69% | 0.1088 | 0.1152 | 0.1052 | 11,481,935.00 |
| Mar 05 2024 | 0.1089 | -0.0128 | -10.52% | 0.1208 | 0.1208 | 0.1024 | 18,417,323.00 |
| Mar 04 2024 | 0.1217 | -0.0033 | -2.64% | 0.124 | 0.1243 | 0.1155 | 18,999,809.00 |
| Mar 03 2024 | 0.125 | 0.0093 | 8.04% | 0.1142 | 0.1287 | 0.1142 | 60,356,735.00 |
| Mar 02 2024 | 0.1157 | 0.0059 | 5.37% | 0.1102 | 0.1168 | 0.1093 | 19,307,264.00 |
| Mar 01 2024 | 0.1098 | 0.006 | 5.78% | 0.1036 | 0.1101 | 0.1035 | 17,614,379.00 |
| Feb 29 2024 | 0.1038 | 0.0043 | 4.32% | 0.0992 | 0.1059 | 0.098 | 21,645,966.00 |
| Feb 28 2024 | 0.0995 | 0.00 | 0.00% | 0.1017 | 0.1043 | 0.0958 | 21,272,854.00 |
| Feb 27 2024 | 0.0995 | 0.0034 | 3.54% | 0.0961 | 0.0997 | 0.0961 | 16,506,193.00 |
| Feb 26 2024 | 0.0961 | 0.0002 | 0.21% | 0.0958 | 0.0964 | 0.0925 | 11,423,802.00 |
| Feb 25 2024 | 0.0959 | 0.0015 | 1.59% | 0.0944 | 0.0976 | 0.0942 | 10,773,236.00 |
| Feb 24 2024 | 0.0944 | -0.0004 | -0.42% | 0.0949 | 0.0952 | 0.0937 | 6,193,743.00 |
| Feb 23 2024 | 0.0948 | -0.0006 | -0.63% | 0.0952 | 0.0971 | 0.0928 | 9,012,662.00 |
| Feb 22 2024 | 0.0954 | -0.0021 | -2.15% | 0.0972 | 0.0972 | 0.0937 | 11,207,915.00 |
| Feb 21 2024 | 0.0975 | -0.0057 | -5.52% | 0.1025 | 0.1028 | 0.094 | 18,086,848.00 |
| Feb 20 2024 | 0.1032 | 0.0079 | 8.29% | 0.0953 | 0.1126 | 0.0945 | 72,200,395.00 |
| Feb 19 2024 | 0.0953 | 0.0031 | 3.36% | 0.0924 | 0.0965 | 0.0923 | 15,124,275.00 |
| Feb 18 2024 | 0.0922 | 0.0005 | 0.55% | 0.0917 | 0.0931 | 0.0911 | 7,146,048.00 |
| Feb 17 2024 | 0.0917 | -0.0013 | -1.40% | 0.0929 | 0.094 | 0.090 | 12,106,595.00 |
| Feb 16 2024 | 0.093 | 0.0031 | 3.45% | 0.0898 | 0.0943 | 0.0895 | 17,099,445.00 |
| Feb 15 2024 | 0.0899 | 0.0012 | 1.35% | 0.0885 | 0.091 | 0.0875 | 10,211,522.00 |
| Feb 14 2024 | 0.0887 | 0.0019 | 2.19% | 0.0868 | 0.0889 | 0.0864 | 4,869,300.00 |
| Feb 13 2024 | 0.0868 | -0.0019 | -2.14% | 0.0886 | 0.0889 | 0.0858 | 4,506,352.00 |
| Feb 12 2024 | 0.0887 | 0.0014 | 1.60% | 0.0875 | 0.0888 | 0.0853 | 5,266,344.00 |
| Feb 11 2024 | 0.0873 | 0.0004 | 0.46% | 0.0867 | 0.0891 | 0.0864 | 6,420,395.00 |
| Feb 10 2024 | 0.0869 | -0.0006 | -0.69% | 0.0874 | 0.088 | 0.0857 | 6,043,419.00 |
| Feb 09 2024 | 0.0875 | 0.003 | 3.55% | 0.0844 | 0.0879 | 0.084 | 5,989,256.00 |
| Feb 08 2024 | 0.0845 | 0.0012 | 1.44% | 0.0833 | 0.0849 | 0.0829 | 4,101,258.00 |
| Feb 07 2024 | 0.0833 | 0.001 | 1.22% | 0.0823 | 0.0834 | 0.0814 | 3,946,511.00 |
| Feb 06 2024 | 0.0823 | 0.0004 | 0.49% | 0.082 | 0.0826 | 0.0809 | 2,265,900.00 |
| Feb 05 2024 | 0.0819 | 0.0002 | 0.24% | 0.0819 | 0.0828 | 0.0802 | 3,161,879.00 |
| Feb 04 2024 | 0.0817 | -0.0024 | -2.85% | 0.0839 | 0.0841 | 0.0815 | 3,804,266.00 |
| Feb 03 2024 | 0.0841 | -0.0002 | -0.24% | 0.0844 | 0.0848 | 0.083 | 2,630,151.00 |
| Feb 02 2024 | 0.0843 | 0.00 | 0.00% | 0.0844 | 0.0849 | 0.0837 | 1,988,309.00 |
| Feb 01 2024 | 0.0843 | -0.0005 | -0.59% | 0.0849 | 0.085 | 0.0831 | 2,924,977.00 |
| Jan 31 2024 | 0.0848 | -0.0026 | -2.97% | 0.0878 | 0.0879 | 0.0843 | 3,172,697.00 |
| Jan 30 2024 | 0.0874 | 0.0004 | 0.46% | 0.0869 | 0.0887 | 0.0866 | 4,327,190.00 |
