ARDRUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 21 2024 | 0.07477 | 0.00204 | 2.80% | 0.0727 | 0.07608 | 0.07163 | 12,339,300.00 |
Jul 20 2024 | 0.07273 | 0.00074 | 1.03% | 0.07195 | 0.07304 | 0.07101 | 6,069,557.00 |
Jul 19 2024 | 0.07199 | 0.00223 | 3.20% | 0.06961 | 0.07267 | 0.06834 | 18,120,623.00 |
Jul 18 2024 | 0.06976 | 0.00069 | 1.00% | 0.06927 | 0.07049 | 0.06727 | 6,216,251.00 |
Jul 17 2024 | 0.06907 | 0.00024 | 0.35% | 0.06865 | 0.07061 | 0.06822 | 5,551,457.00 |
Jul 16 2024 | 0.06883 | -0.00027 | -0.39% | 0.0691 | 0.06933 | 0.06561 | 7,844,219.00 |
Jul 15 2024 | 0.0691 | 0.00255 | 3.83% | 0.06668 | 0.0692 | 0.06589 | 9,712,465.00 |
Jul 14 2024 | 0.06655 | 0.00041 | 0.62% | 0.06588 | 0.067 | 0.06499 | 6,167,760.00 |
Jul 13 2024 | 0.06614 | 0.00186 | 2.89% | 0.06426 | 0.06619 | 0.06359 | 9,018,205.00 |
Jul 12 2024 | 0.06428 | 0.00168 | 2.68% | 0.06276 | 0.06428 | 0.06143 | 7,084,448.00 |
Jul 11 2024 | 0.0626 | -0.00136 | -2.13% | 0.06372 | 0.06518 | 0.06227 | 8,300,399.00 |
Jul 10 2024 | 0.06396 | 0.00209 | 3.38% | 0.06186 | 0.06403 | 0.06135 | 7,538,646.00 |
Jul 09 2024 | 0.06187 | 0.00157 | 2.60% | 0.06001 | 0.06198 | 0.05975 | 9,185,920.00 |
Jul 08 2024 | 0.0603 | 0.00189 | 3.24% | 0.06239 | 0.07356 | 0.05871 | 62,463,322.00 |
Jul 07 2024 | 0.05841 | -0.00249 | -4.09% | 0.06106 | 0.06301 | 0.05829 | 10,451,140.00 |
Jul 06 2024 | 0.0609 | 0.00388 | 6.80% | 0.0569 | 0.06144 | 0.05629 | 8,871,974.00 |
Jul 05 2024 | 0.05702 | -0.00063 | -1.09% | 0.05782 | 0.05791 | 0.023 | 12,846,290.00 |
Jul 04 2024 | 0.05765 | -0.00541 | -8.58% | 0.06334 | 0.06384 | 0.05734 | 8,844,377.00 |
Jul 03 2024 | 0.06306 | -0.00228 | -3.49% | 0.06576 | 0.06603 | 0.0625 | 7,482,960.00 |
Jul 02 2024 | 0.06534 | -0.00032 | -0.49% | 0.06526 | 0.06649 | 0.06454 | 9,251,484.00 |
Jul 01 2024 | 0.06566 | -0.00105 | -1.57% | 0.0666 | 0.06773 | 0.0647 | 10,407,929.00 |
Jun 30 2024 | 0.06671 | 0.00285 | 4.46% | 0.06389 | 0.06698 | 0.06256 | 9,220,186.00 |
Jun 29 2024 | 0.06386 | -0.001 | -1.54% | 0.06489 | 0.06567 | 0.0636 | 6,953,109.00 |
Jun 28 2024 | 0.06486 | -0.00079 | -1.20% | 0.06578 | 0.07149 | 0.06471 | 21,156,500.00 |
Jun 27 2024 | 0.06565 | 0.00095 | 1.47% | 0.0647 | 0.06639 | 0.0622 | 14,850,589.00 |
Jun 26 2024 | 0.0647 | -0.0021 | -3.14% | 0.0668 | 0.0711 | 0.0642 | 19,991,270.00 |
Jun 25 2024 | 0.0668 | 0.0014 | 2.14% | 0.0655 | 0.0693 | 0.0652 | 18,615,692.00 |
Jun 24 2024 | 0.0654 | 0.0011 | 1.71% | 0.0645 | 0.0657 | 0.0619 | 15,195,655.00 |
Jun 23 2024 | 0.0643 | -0.0015 | -2.28% | 0.0657 | 0.0671 | 0.0638 | 7,475,780.00 |
Jun 22 2024 | 0.0658 | 0.0003 | 0.46% | 0.0657 | 0.0666 | 0.0643 | 6,708,538.00 |
Jun 21 2024 | 0.0655 | 0.0015 | 2.34% | 0.0641 | 0.067 | 0.0635 | 14,493,701.00 |
Jun 20 2024 | 0.064 | 0.0002 | 0.31% | 0.0635 | 0.0661 | 0.0625 | 10,476,928.00 |
Jun 19 2024 | 0.0638 | 0.0014 | 2.24% | 0.0621 | 0.0646 | 0.0617 | 8,400,072.00 |
Jun 18 2024 | 0.0624 | -0.0029 | -4.44% | 0.0646 | 0.0649 | 0.0595 | 28,659,424.00 |
Jun 17 2024 | 0.0653 | -0.0096 | -12.82% | 0.0749 | 0.075 | 0.0637 | 30,040,132.00 |
Jun 16 2024 | 0.0749 | -0.0026 | -3.35% | 0.0773 | 0.0775 | 0.0744 | 12,085,742.00 |
Jun 15 2024 | 0.0775 | 0.0002 | 0.26% | 0.0771 | 0.080 | 0.0768 | 13,579,425.00 |
Jun 14 2024 | 0.0773 | -0.0013 | -1.65% | 0.0788 | 0.0812 | 0.0761 | 17,578,959.00 |
Jun 13 2024 | 0.0786 | -0.0031 | -3.79% | 0.0814 | 0.0818 | 0.0779 | 14,995,563.00 |
Jun 12 2024 | 0.0817 | -0.0045 | -5.22% | 0.0812 | 0.0844 | 0.078 | 31,151,127.00 |
Jun 11 2024 | 0.0862 | 0.00 | 0.00% | 0.0862 | 0.0862 | 0.0862 | 0.00 |
Jun 10 2024 | 0.0862 | -0.0029 | -3.25% | 0.0891 | 0.0892 | 0.0855 | 9,809,968.00 |
Jun 09 2024 | 0.0891 | 0.0014 | 1.60% | 0.0877 | 0.0896 | 0.0875 | 8,319,312.00 |
Jun 08 2024 | 0.0877 | -0.0008 | -0.90% | 0.0883 | 0.0896 | 0.0877 | 12,704,675.00 |
Jun 07 2024 | 0.0885 | -0.0043 | -4.63% | 0.0929 | 0.0956 | 0.0873 | 18,072,341.00 |
Jun 06 2024 | 0.0928 | -0.0003 | -0.32% | 0.0932 | 0.0937 | 0.0915 | 9,110,024.00 |
Jun 05 2024 | 0.0931 | 0.0004 | 0.43% | 0.0926 | 0.0936 | 0.0904 | 15,115,449.00 |
Jun 04 2024 | 0.0927 | -0.0003 | -0.32% | 0.0929 | 0.0937 | 0.0897 | 19,953,210.00 |
Jun 03 2024 | 0.093 | -0.0039 | -4.02% | 0.0968 | 0.0995 | 0.092 | 19,174,775.00 |
Jun 02 2024 | 0.0969 | -0.0003 | -0.31% | 0.0971 | 0.0981 | 0.0962 | 7,305,127.00 |
Jun 01 2024 | 0.0972 | -0.0004 | -0.41% | 0.0976 | 0.0981 | 0.0967 | 5,892,801.00 |
May 31 2024 | 0.0976 | -0.0016 | -1.61% | 0.0992 | 0.0997 | 0.0971 | 11,966,882.00 |
May 30 2024 | 0.0992 | -0.0009 | -0.90% | 0.1001 | 0.1016 | 0.0979 | 10,068,946.00 |
May 29 2024 | 0.1001 | -0.0016 | -1.57% | 0.1018 | 0.1023 | 0.0997 | 9,428,431.00 |
May 28 2024 | 0.1017 | -0.0024 | -2.31% | 0.1042 | 0.1044 | 0.0999 | 13,881,695.00 |
May 27 2024 | 0.1041 | 0.0025 | 2.46% | 0.102 | 0.1069 | 0.1019 | 20,942,282.00 |
May 26 2024 | 0.1016 | -0.0005 | -0.49% | 0.1022 | 0.1078 | 0.1013 | 17,051,826.00 |
May 25 2024 | 0.1021 | 0.001 | 0.99% | 0.1022 | 0.103 | 0.1011 | 5,742,134.00 |
May 24 2024 | 0.1011 | 0.0004 | 0.40% | 0.1002 | 0.1016 | 0.0979 | 8,600,862.00 |
May 23 2024 | 0.1007 | -0.0034 | -3.27% | 0.1043 | 0.105 | 0.0966 | 14,168,404.00 |
May 22 2024 | 0.1041 | -0.0012 | -1.14% | 0.1056 | 0.1071 | 0.1025 | 8,874,733.00 |
May 21 2024 | 0.1053 | -0.0001 | -0.09% | 0.1055 | 0.1062 | 0.1032 | 10,697,394.00 |
May 20 2024 | 0.1054 | 0.0068 | 6.90% | 0.0985 | 0.1056 | 0.0976 | 17,341,920.00 |
May 19 2024 | 0.0986 | -0.0048 | -4.64% | 0.1034 | 0.1039 | 0.0986 | 11,646,032.00 |
May 18 2024 | 0.1034 | -0.0007 | -0.67% | 0.1039 | 0.106 | 0.1024 | 10,338,747.00 |
May 17 2024 | 0.1041 | 0.0028 | 2.76% | 0.1013 | 0.1054 | 0.1001 | 10,129,523.00 |
May 16 2024 | 0.1013 | -0.0016 | -1.55% | 0.1032 | 0.1043 | 0.1006 | 11,470,928.00 |
May 15 2024 | 0.1029 | 0.0061 | 6.30% | 0.0968 | 0.1031 | 0.0963 | 12,542,356.00 |
May 14 2024 | 0.0968 | -0.0015 | -1.53% | 0.098 | 0.0989 | 0.0958 | 12,068,399.00 |
May 13 2024 | 0.0983 | -0.0025 | -2.48% | 0.1019 | 0.1021 | 0.0958 | 15,633,953.00 |
May 12 2024 | 0.1008 | -0.0001 | -0.10% | 0.1018 | 0.1029 | 0.1001 | 8,528,764.00 |
May 11 2024 | 0.1009 | -0.0019 | -1.85% | 0.1029 | 0.1037 | 0.1004 | 10,254,763.00 |
May 10 2024 | 0.1028 | -0.0017 | -1.63% | 0.1046 | 0.1049 | 0.0997 | 17,225,172.00 |
May 09 2024 | 0.1045 | 0.0024 | 2.35% | 0.102 | 0.1051 | 0.099 | 11,953,327.00 |
May 08 2024 | 0.1021 | -0.001 | -0.97% | 0.1032 | 0.1043 | 0.1002 | 15,946,079.00 |
May 07 2024 | 0.1031 | 0.0001 | 0.10% | 0.1033 | 0.1069 | 0.1023 | 15,656,038.00 |
May 06 2024 | 0.103 | -0.0023 | -2.18% | 0.1052 | 0.1073 | 0.1026 | 12,152,772.00 |
May 05 2024 | 0.1053 | 0.0005 | 0.48% | 0.1049 | 0.1064 | 0.1028 | 7,888,467.00 |
May 04 2024 | 0.1048 | -0.0014 | -1.32% | 0.1054 | 0.1071 | 0.1039 | 14,427,267.00 |
May 03 2024 | 0.1062 | 0.0033 | 3.21% | 0.1037 | 0.1072 | 0.1008 | 18,961,173.00 |
May 02 2024 | 0.1029 | 0.0025 | 2.49% | 0.1006 | 0.1042 | 0.0966 | 15,018,594.00 |
May 01 2024 | 0.1004 | -0.0023 | -2.24% | 0.1031 | 0.1039 | 0.0935 | 11,303,640.00 |
Apr 30 2024 | 0.1027 | -0.0042 | -3.93% | 0.1055 | 0.1071 | 0.0982 | 10,391,730.00 |
Apr 29 2024 | 0.1069 | 0.0006 | 0.56% | 0.1063 | 0.1077 | 0.1021 | 7,041,620.00 |
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 |