ARDR Historical USD Price
Daily close · Jul 23, 2016 → Sep 27, 2017Daily price history
Aug 29, 2017 → Sep 27, 2017| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2017-09-27 | $0.132396 | $0.183493 | $0.130622 | $0.177424 | $2.70M |
| 2017-09-26 | $0.131712 | $0.134023 | $0.126368 | $0.132864 | $1.35M |
| 2017-09-25 | $0.115515 | $0.132388 | $0.115362 | $0.130451 | $672,965.00 |
| 2017-09-24 | $0.119604 | $0.121052 | $0.113231 | $0.115682 | $363,849.00 |
| 2017-09-23 | $0.118023 | $0.120189 | $0.114642 | $0.119414 | $679,478.00 |
| 2017-09-22 | $0.116088 | $0.121535 | $0.113246 | $0.118398 | $669,175.00 |
| 2017-09-21 | $0.115178 | $0.127031 | $0.110924 | $0.115729 | $1.17M |
| 2017-09-20 | $0.112901 | $0.121606 | $0.110769 | $0.116184 | $904,757.00 |
| 2017-09-19 | $0.11791 | $0.11791 | $0.109138 | $0.113213 | $513,544.00 |
| 2017-09-18 | $0.105767 | $0.121902 | $0.105767 | $0.117597 | $882,828.00 |
| 2017-09-17 | $0.100142 | $0.113831 | $0.095865 | $0.105767 | $569,002.00 |
| 2017-09-16 | $0.101469 | $0.112266 | $0.091293 | $0.099854 | $1.11M |
| 2017-09-15 | $0.089412 | $0.110935 | $0.072963 | $0.10207 | $2.35M |
| 2017-09-14 | $0.116767 | $0.118138 | $0.087133 | $0.088152 | $1.58M |
| 2017-09-13 | $0.124929 | $0.126533 | $0.109187 | $0.116828 | $1.06M |
| 2017-09-12 | $0.132719 | $0.142039 | $0.121007 | $0.125197 | $1.71M |
| 2017-09-11 | $0.127306 | $0.135041 | $0.124553 | $0.132628 | $1.46M |
| 2017-09-10 | $0.129055 | $0.133808 | $0.115941 | $0.127516 | $1.42M |
| 2017-09-09 | $0.13696 | $0.138624 | $0.126439 | $0.129348 | $1.69M |
| 2017-09-08 | $0.156606 | $0.192588 | $0.126545 | $0.135448 | $7.26M |
| 2017-09-07 | $0.147528 | $0.167509 | $0.140707 | $0.155623 | $3.53M |
| 2017-09-06 | $0.129885 | $0.150526 | $0.127905 | $0.148698 | $2.21M |
| 2017-09-05 | $0.116538 | $0.134057 | $0.102284 | $0.130319 | $2.26M |
| 2017-09-04 | $0.141199 | $0.141479 | $0.10746 | $0.117797 | $1.92M |
| 2017-09-03 | $0.140668 | $0.147561 | $0.135453 | $0.140358 | $826,290.00 |
| 2017-09-02 | $0.149545 | $0.150262 | $0.136854 | $0.140028 | $1.23M |
| 2017-09-01 | $0.138701 | $0.14831 | $0.136507 | $0.147426 | $879,871.00 |
| 2017-08-31 | $0.137687 | $0.141196 | $0.13592 | $0.139713 | $1.01M |
| 2017-08-30 | $0.138953 | $0.140876 | $0.134344 | $0.137814 | $1.13M |
| 2017-08-29 | $0.144485 | $0.147152 | $0.137039 | $0.139428 | $1.74M |