ARDR Historical USD Price
Daily close · Nov 8, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.0216 | $0.0218 | $0.02149669 | $0.02160111 | $3.56M |
| 2026-11-08 | $0.0221 | $0.0227 | $0.0214 | $0.0216 | $1.65M |
| 2026-11-07 | $0.0231 | $0.0233 | $0.0208 | $0.0221 | $664,299.47 |
| 2026-11-06 | $0.02243992 | $0.0233 | $0.0223608 | $0.0231 | $1.59M |
| 2026-11-05 | $0.0225 | $0.02252729 | $0.02241474 | $0.02243992 | $2.77M |
| 2026-11-04 | $0.0224036 | $0.023 | $0.022097 | $0.0225 | $3.01M |
| 2026-11-03 | $0.0226 | $0.0233 | $0.022 | $0.0224036 | $2.00M |
| 2026-11-02 | $0.0226 | $0.02311362 | $0.0221 | $0.0227 | $2.47M |
| 2026-11-01 | $0.0228 | $0.02312835 | $0.0226 | $0.0226 | $1.76M |
| 2026-10-31 | $0.023 | $0.0232 | $0.0226 | $0.023 | $1.22M |
| 2026-10-30 | $0.0232 | $0.0235 | $0.0226 | $0.023 | $3.72M |
| 2026-10-29 | $0.0233 | $0.02377721 | $0.0228 | $0.02328325 | $3.62M |
| 2026-10-28 | $0.0255 | $0.0261 | $0.0223 | $0.0232 | $2.68M |
| 2026-10-27 | $0.02578075 | $0.0264 | $0.0245 | $0.0256 | $1.44M |
| 2026-10-26 | $0.02494727 | $0.0261 | $0.02327119 | $0.02578075 | $4.02M |
| 2026-10-25 | $0.02630671 | $0.02783963 | $0.02447769 | $0.02494727 | $6.86M |
| 2026-10-24 | $0.02562338 | $0.02721449 | $0.02480078 | $0.02675671 | $2.39M |
| 2026-10-23 | $0.0268751 | $0.02738169 | $0.02541224 | $0.02561324 | $2.03M |
| 2026-10-22 | $0.0265 | $0.027605 | $0.0254 | $0.02687944 | $5.95M |
| 2026-10-21 | $0.02617417 | $0.0277 | $0.02559596 | $0.0262 | $5.45M |
| 2026-10-20 | $0.0235 | $0.02600656 | $0.022295 | $0.0259977 | $1.70M |
| 2026-10-19 | $0.02580622 | $0.0269 | $0.0233 | $0.0235 | $1.86M |
| 2026-10-18 | $0.0261 | $0.0271 | $0.02534799 | $0.0259 | $1.79M |
| 2026-10-17 | $0.0271 | $0.028 | $0.0255 | $0.0261 | $1.20M |
| 2026-10-16 | $0.02705316 | $0.0272 | $0.02540409 | $0.02604515 | $1.47M |
| 2026-10-15 | $0.028 | $0.0284 | $0.02559215 | $0.02624737 | $2.45M |
| 2026-10-14 | $0.02802614 | $0.0282 | $0.02659692 | $0.0268 | $1.70M |
| 2026-10-13 | $0.028 | $0.0285 | $0.0273857 | $0.02802464 | $2.08M |
| 2026-10-12 | $0.02831029 | $0.0294 | $0.0264 | $0.028 | $2.87M |
| 2026-10-11 | $0.02805509 | $0.0292 | $0.0264 | $0.02869561 | $1.28M |