Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ARDRBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.00000149 | 0.00000000 | 0.00% | 0.00000148 | 0.00000149 | 0.00000147 | 5,219.00 |
| May 20 2024 | 0.00000149 | 0.00000000 | 0.00% | 0.00000149 | 0.00000149 | 0.00000148 | 14,978.00 |
| May 19 2024 | 0.00000149 | -0.00000005 | -3.25% | 0.00000153 | 0.00000153 | 0.00000149 | 3,896.00 |
| May 18 2024 | 0.00000154 | -0.00000003 | -1.91% | 0.00000156 | 0.00000156 | 0.00000154 | 1,493.00 |
| May 17 2024 | 0.00000157 | 0.00000002 | 1.29% | 0.00000157 | 0.00000157 | 0.00000157 | 7,160.00 |
| May 16 2024 | 0.00000155 | -0.00000001 | -0.64% | 0.00000156 | 0.00000156 | 0.00000155 | 1,574.00 |
| May 15 2024 | 0.00000156 | -0.00000001 | -0.64% | 0.00000157 | 0.00000157 | 0.00000156 | 1,563.00 |
| May 14 2024 | 0.00000157 | -0.00000001 | -0.63% | 0.00000157 | 0.00000157 | 0.00000157 | 53,133.00 |
| May 13 2024 | 0.00000158 | -0.00000009 | -5.39% | 0.00000167 | 0.00000167 | 0.00000158 | 1,984.00 |
| May 12 2024 | 0.00000167 | 0.00000000 | 0.00% | 0.00000167 | 0.00000167 | 0.00000167 | 0.00 |
| May 11 2024 | 0.00000167 | -0.00000001 | -0.60% | 0.00000167 | 0.00000167 | 0.00000167 | 1,576.00 |
| May 10 2024 | 0.00000168 | 0.00000004 | 2.44% | 0.00000164 | 0.00000168 | 0.00000164 | 1,289.00 |
| May 09 2024 | 0.00000164 | 0.00000000 | 0.00% | 0.00000166 | 0.00000166 | 0.00000164 | 1,010.00 |
| May 08 2024 | 0.00000164 | -0.00000004 | -2.38% | 0.00000166 | 0.00000166 | 0.00000160 | 18,657.00 |
| May 07 2024 | 0.00000168 | 0.00000005 | 3.07% | 0.00000165 | 0.00000168 | 0.00000165 | 4,786.00 |
| May 06 2024 | 0.00000163 | 0.00000001 | 0.62% | 0.00000163 | 0.00000163 | 0.00000163 | 3,166.00 |
| May 05 2024 | 0.00000162 | -0.00000003 | -1.82% | 0.00000165 | 0.00000165 | 0.00000162 | 703.00 |
| May 04 2024 | 0.00000165 | -0.00000004 | -2.37% | 0.00000168 | 0.00000168 | 0.00000165 | 1,096.00 |
| May 03 2024 | 0.00000169 | -0.00000004 | -2.31% | 0.00000173 | 0.00000173 | 0.00000169 | 1,221.00 |
| May 02 2024 | 0.00000173 | 0.00000002 | 1.17% | 0.00000174 | 0.00000174 | 0.00000173 | 1,017.00 |
| May 01 2024 | 0.00000171 | 0.00000002 | 1.18% | 0.00000169 | 0.00000171 | 0.00000165 | 15,411.00 |
| Apr 30 2024 | 0.00000169 | 0.00000003 | 1.81% | 0.00000169 | 0.00000176 | 0.00000163 | 13,012.00 |
| Apr 29 2024 | 0.00000166 | -0.00000003 | -1.78% | 0.00000169 | 0.00000169 | 0.00000165 | 9,442.00 |
| Apr 28 2024 | 0.00000169 | -0.00000003 | -1.74% | 0.00000173 | 0.00000173 | 0.00000169 | 3,043.00 |
| Apr 27 2024 | 0.00000172 | 0.00000005 | 2.99% | 0.00000165 | 0.00000176 | 0.00000165 | 20,039.00 |
| Apr 26 2024 | 0.00000167 | 0.00000004 | 2.45% | 0.00000165 | 0.00000167 | 0.00000163 | 5,274.00 |
| Apr 25 2024 | 0.00000163 | -0.00000007 | -4.12% | 0.00000170 | 0.00000170 | 0.00000163 | 3,104.00 |
| Apr 24 2024 | 0.00000170 | -0.00000003 | -1.73% | 0.00000180 | 0.00000196 | 0.00000170 | 61,410.00 |
| Apr 23 2024 | 0.00000173 | 0.00000008 | 4.85% | 0.00000170 | 0.00000181 | 0.00000168 | 27,612.00 |
| Apr 22 2024 | 0.00000165 | -0.00000001 | -0.60% | 0.00000165 | 0.00000165 | 0.00000165 | 9,010.00 |
| Apr 21 2024 | 0.00000166 | -0.00000002 | -1.19% | 0.00000169 | 0.00000169 | 0.00000166 | 2,898.00 |
| Apr 20 2024 | 0.00000168 | 0.00000009 | 5.66% | 0.00000166 | 0.00000168 | 0.00000166 | 5,891.00 |
| Apr 19 2024 | 0.00000159 | 0.00000000 | 0.00% | 0.00000161 | 0.00000161 | 0.00000159 | 87,364.00 |
| Apr 18 2024 | 0.00000159 | -0.00000002 | -1.24% | 0.00000163 | 0.00000164 | 0.00000159 | 18,072.00 |
| Apr 17 2024 | 0.00000161 | -0.00000001 | -0.62% | 0.00000160 | 0.00000161 | 0.00000156 | 1,472.00 |
| Apr 16 2024 | 0.00000162 | 0.00000006 | 3.85% | 0.00000162 | 0.00000175 | 0.00000154 | 75,162.00 |
| Apr 15 2024 | 0.00000156 | -0.00000006 | -3.70% | 0.00000157 | 0.00000158 | 0.00000155 | 3,050.00 |
| Apr 14 2024 | 0.00000162 | 0.00000012 | 8.00% | 0.00000153 | 0.00000162 | 0.00000150 | 16,573.00 |
| Apr 13 2024 | 0.00000150 | -0.00000016 | -9.64% | 0.00000166 | 0.00000168 | 0.00000146 | 61,987.00 |
| Apr 12 2024 | 0.00000166 | -0.00000015 | -8.29% | 0.00000185 | 0.00000191 | 0.00000166 | 39,099.00 |
| Apr 11 2024 | 0.00000181 | 0.00000000 | 0.00% | 0.00000181 | 0.00000181 | 0.00000177 | 6,307.00 |
| Apr 10 2024 | 0.00000181 | -0.00000013 | -6.70% | 0.00000188 | 0.00000188 | 0.00000181 | 35,796.00 |
| Apr 09 2024 | 0.00000194 | 0.00000013 | 7.18% | 0.00000182 | 0.00000212 | 0.00000182 | 48,139.00 |
| Apr 08 2024 | 0.00000181 | 0.00000004 | 2.26% | 0.00000182 | 0.00000182 | 0.00000181 | 1,546.00 |
| Apr 07 2024 | 0.00000177 | -0.00000004 | -2.21% | 0.00000177 | 0.00000177 | 0.00000177 | 1,413.00 |
| Apr 06 2024 | 0.00000181 | 0.00000006 | 3.43% | 0.00000181 | 0.00000181 | 0.00000181 | 1,344.00 |
| Apr 05 2024 | 0.00000175 | -0.00000004 | -2.23% | 0.00000180 | 0.00000180 | 0.00000175 | 1,835.00 |
| Apr 04 2024 | 0.00000179 | 0.00000003 | 1.70% | 0.00000176 | 0.00000180 | 0.00000175 | 3,877.00 |
| Apr 03 2024 | 0.00000176 | 0.00000001 | 0.57% | 0.00000175 | 0.00000176 | 0.00000174 | 3,297.00 |
| Apr 02 2024 | 0.00000175 | -0.00000006 | -3.31% | 0.00000182 | 0.00000182 | 0.00000174 | 25,132.00 |
| Apr 01 2024 | 0.00000181 | -0.00000012 | -6.22% | 0.00000191 | 0.00000191 | 0.00000181 | 13,358.00 |
| Mar 31 2024 | 0.00000193 | -0.00000001 | -0.52% | 0.00000193 | 0.00000193 | 0.00000193 | 500.00 |
| Mar 30 2024 | 0.00000194 | -0.00000010 | -4.90% | 0.00000204 | 0.00000204 | 0.00000194 | 5,056.00 |
| Mar 29 2024 | 0.00000204 | 0.00000013 | 6.81% | 0.00000212 | 0.00000216 | 0.00000198 | 116,776.00 |
| Mar 28 2024 | 0.00000191 | -0.00000003 | -1.55% | 0.00000194 | 0.00000196 | 0.00000188 | 4,596.00 |
| Mar 27 2024 | 0.00000194 | -0.00000002 | -1.02% | 0.00000205 | 0.00000227 | 0.00000188 | 90,660.00 |
| Mar 26 2024 | 0.00000196 | 0.00000008 | 4.26% | 0.00000187 | 0.00000200 | 0.00000187 | 41,190.00 |
| Mar 25 2024 | 0.00000188 | 0.00000008 | 4.44% | 0.00000181 | 0.00000188 | 0.00000177 | 18,307.00 |
| Mar 24 2024 | 0.00000180 | -0.00000004 | -2.17% | 0.00000184 | 0.00000184 | 0.00000180 | 4,555.00 |
| Mar 23 2024 | 0.00000184 | 0.00000010 | 5.75% | 0.00000178 | 0.00000184 | 0.00000178 | 26,134.00 |
| Mar 22 2024 | 0.00000174 | 0.00000004 | 2.35% | 0.00000174 | 0.00000175 | 0.00000173 | 5,430.00 |
| Mar 21 2024 | 0.00000170 | 0.00000003 | 1.80% | 0.00000167 | 0.00000175 | 0.00000167 | 11,370.00 |
| Mar 20 2024 | 0.00000167 | 0.00000001 | 0.60% | 0.00000166 | 0.00000169 | 0.00000162 | 10,043.00 |
| Mar 19 2024 | 0.00000166 | -0.00000007 | -4.05% | 0.00000174 | 0.00000174 | 0.00000161 | 46,192.00 |
| Mar 18 2024 | 0.00000173 | -0.00000005 | -2.81% | 0.00000179 | 0.00000186 | 0.00000171 | 41,784.00 |
| Mar 17 2024 | 0.00000178 | 0.00000004 | 2.30% | 0.00000175 | 0.00000178 | 0.00000168 | 45,867.00 |
| Mar 16 2024 | 0.00000174 | -0.00000010 | -5.43% | 0.00000184 | 0.00000191 | 0.00000174 | 29,751.00 |
| Mar 15 2024 | 0.00000184 | -0.00000011 | -5.64% | 0.00000192 | 0.00000194 | 0.00000184 | 44,668.00 |
| Mar 14 2024 | 0.00000195 | 0.00000007 | 3.72% | 0.00000189 | 0.00000195 | 0.00000177 | 51,485.00 |
| Mar 13 2024 | 0.00000188 | 0.00000004 | 2.17% | 0.00000186 | 0.00000193 | 0.00000183 | 49,528.00 |
| Mar 12 2024 | 0.00000184 | 0.00000001 | 0.55% | 0.00000183 | 0.00000188 | 0.00000177 | 36,280.00 |
| Mar 11 2024 | 0.00000183 | 0.00000009 | 5.17% | 0.00000175 | 0.00000183 | 0.00000170 | 68,745.00 |
| Mar 10 2024 | 0.00000174 | 0.00000002 | 1.16% | 0.00000184 | 0.00000184 | 0.00000172 | 8,026.00 |
| Mar 09 2024 | 0.00000172 | 0.00000000 | 0.00% | 0.00000172 | 0.00000172 | 0.00000172 | 0.00 |
| Mar 08 2024 | 0.00000172 | -0.00000007 | -3.91% | 0.00000179 | 0.00000184 | 0.00000172 | 6,688.00 |
| Mar 07 2024 | 0.00000179 | 0.00000007 | 4.07% | 0.00000178 | 0.00000192 | 0.00000178 | 76,665.00 |
| Mar 06 2024 | 0.00000172 | 0.00000004 | 2.38% | 0.00000172 | 0.00000172 | 0.00000166 | 13,538.00 |
| Mar 05 2024 | 0.00000168 | -0.00000010 | -5.62% | 0.00000178 | 0.00000178 | 0.00000167 | 14,991.00 |
| Mar 04 2024 | 0.00000178 | -0.00000020 | -10.10% | 0.00000198 | 0.00000198 | 0.00000174 | 72,253.00 |
| Mar 03 2024 | 0.00000198 | 0.00000012 | 6.45% | 0.00000190 | 0.00000227 | 0.00000186 | 229,480.00 |
| Mar 02 2024 | 0.00000186 | 0.00000010 | 5.68% | 0.00000176 | 0.00000186 | 0.00000176 | 11,033.00 |
| Mar 01 2024 | 0.00000176 | 0.00000006 | 3.53% | 0.00000169 | 0.00000176 | 0.00000169 | 3,891.00 |
| Feb 29 2024 | 0.00000170 | 0.00000010 | 6.25% | 0.00000160 | 0.00000170 | 0.00000158 | 53,942.00 |
| Feb 28 2024 | 0.00000160 | -0.00000011 | -6.43% | 0.00000175 | 0.00000180 | 0.00000160 | 69,511.00 |
| Feb 27 2024 | 0.00000171 | -0.00000005 | -2.84% | 0.00000181 | 0.00000183 | 0.00000171 | 23,689.00 |
| Feb 26 2024 | 0.00000176 | -0.00000009 | -4.86% | 0.00000183 | 0.00000183 | 0.00000176 | 2,484.00 |
| Feb 25 2024 | 0.00000185 | 0.00000002 | 1.09% | 0.00000187 | 0.00000187 | 0.00000185 | 11,362.00 |
| Feb 24 2024 | 0.00000183 | -0.00000002 | -1.08% | 0.00000189 | 0.00000189 | 0.00000183 | 605.00 |
| Feb 23 2024 | 0.00000185 | 0.00000000 | 0.00% | 0.00000185 | 0.00000185 | 0.00000185 | 477.00 |
| Feb 22 2024 | 0.00000185 | -0.00000002 | -1.07% | 0.00000186 | 0.00000186 | 0.00000184 | 2,229.00 |
